Gas Arabian Services Company (TADAWUL:4146)
Saudi Arabia
· Delayed Price · Currency is SAR 13.86
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:4146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.88 | 14.06 | 13.86 | 13.86 | 13.86 | - | 37,644 |
| Dec 3, 2025 | 13.83 | 13.95 | 13.75 | 13.86 | 13.86 | 0.51% | 46,037 |
| Dec 2, 2025 | 13.75 | 13.99 | 13.66 | 13.79 | 13.79 | -0.29% | 141,331 |
| Dec 1, 2025 | 13.80 | 13.88 | 13.70 | 13.83 | 13.83 | -0.50% | 78,040 |
| Nov 30, 2025 | 13.90 | 14.14 | 13.75 | 13.90 | 13.90 | -0.71% | 43,476 |
| Nov 27, 2025 | 14.03 | 14.03 | 13.88 | 14.00 | 14.00 | 0.14% | 21,743 |
| Nov 26, 2025 | 13.70 | 14.00 | 13.69 | 13.98 | 13.98 | 1.60% | 251,112 |
| Nov 25, 2025 | 14.05 | 14.11 | 13.70 | 13.76 | 13.76 | -1.92% | 69,208 |
| Nov 24, 2025 | 14.06 | 14.35 | 13.90 | 14.03 | 14.03 | -0.21% | 15,409 |
| Nov 23, 2025 | 14.20 | 14.33 | 13.94 | 14.06 | 14.06 | -0.99% | 24,131 |
| Nov 20, 2025 | 14.12 | 14.52 | 14.12 | 14.20 | 14.20 | 1.36% | 167,890 |
| Nov 19, 2025 | 13.72 | 14.50 | 13.70 | 14.01 | 14.01 | 1.37% | 180,593 |
| Nov 18, 2025 | 13.80 | 13.99 | 13.52 | 13.82 | 13.82 | -1.00% | 443,180 |
| Nov 17, 2025 | 14.27 | 14.28 | 13.85 | 13.96 | 13.96 | -1.27% | 89,633 |
| Nov 16, 2025 | 14.69 | 14.86 | 14.00 | 14.14 | 14.14 | -3.74% | 185,267 |
| Nov 13, 2025 | 15.08 | 15.18 | 14.64 | 14.69 | 14.69 | -3.55% | 160,735 |
| Nov 12, 2025 | 15.18 | 15.39 | 14.81 | 15.23 | 15.23 | 0.73% | 133,892 |
| Nov 11, 2025 | 14.73 | 15.39 | 14.73 | 15.12 | 15.12 | 2.79% | 192,492 |
| Nov 10, 2025 | 14.70 | 14.82 | 14.52 | 14.71 | 14.71 | 0.55% | 652,943 |
| Nov 9, 2025 | 15.02 | 15.02 | 14.50 | 14.63 | 14.63 | -2.60% | 151,440 |
| Nov 6, 2025 | 15.40 | 15.40 | 14.90 | 15.02 | 15.02 | -1.18% | 395,008 |
| Nov 5, 2025 | 15.96 | 15.98 | 15.19 | 15.20 | 15.20 | -5.00% | 198,212 |
| Nov 4, 2025 | 16.08 | 16.08 | 15.93 | 16.00 | 16.00 | 0.50% | 54,199 |
| Nov 3, 2025 | 16.18 | 16.18 | 15.89 | 15.92 | 15.92 | -0.81% | 116,440 |
| Nov 2, 2025 | 15.97 | 16.24 | 15.97 | 16.05 | 16.05 | 0.31% | 228,028 |
| Oct 30, 2025 | 16.05 | 16.12 | 15.98 | 16.00 | 16.00 | -0.31% | 244,065 |
| Oct 29, 2025 | 16.14 | 16.14 | 15.96 | 16.05 | 16.05 | 0.19% | 213,187 |
| Oct 28, 2025 | 16.17 | 16.17 | 15.95 | 16.02 | 16.02 | 0.06% | 337,668 |
| Oct 27, 2025 | 16.20 | 16.21 | 16.00 | 16.01 | 16.01 | -0.56% | 423,436 |
| Oct 26, 2025 | 15.98 | 16.20 | 15.98 | 16.10 | 16.10 | 0.88% | 213,573 |
| Oct 23, 2025 | 16.03 | 16.43 | 15.96 | 15.96 | 15.96 | -0.44% | 321,865 |
| Oct 22, 2025 | 15.76 | 16.40 | 15.70 | 16.03 | 16.03 | 1.14% | 609,887 |
| Oct 21, 2025 | 15.74 | 16.22 | 15.50 | 15.85 | 15.85 | 1.15% | 678,749 |
| Oct 20, 2025 | 15.61 | 15.94 | 15.60 | 15.67 | 15.67 | 0.77% | 296,309 |
| Oct 19, 2025 | 15.61 | 15.70 | 15.44 | 15.55 | 15.55 | -0.70% | 313,293 |
| Oct 16, 2025 | 16.06 | 16.06 | 15.60 | 15.66 | 15.66 | -2.06% | 532,681 |
| Oct 15, 2025 | 15.50 | 16.16 | 15.35 | 15.99 | 15.99 | 3.83% | 824,327 |
| Oct 14, 2025 | 15.40 | 15.62 | 15.30 | 15.40 | 15.40 | 0.06% | 383,149 |
| Oct 13, 2025 | 15.60 | 15.80 | 15.27 | 15.39 | 15.39 | -1.16% | 852,358 |
| Oct 12, 2025 | 16.00 | 16.01 | 15.52 | 15.57 | 15.57 | -4.13% | 927,303 |
| Oct 9, 2025 | 17.92 | 17.99 | 16.05 | 16.24 | 16.24 | -4.02% | 4,582,769 |
| Oct 8, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Oct 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Oct 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Oct 5, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Oct 2, 2025 | 17.53 | 17.53 | 16.89 | 16.92 | 16.92 | -2.20% | 478,322 |
| Oct 1, 2025 | 17.36 | 17.45 | 17.12 | 17.30 | 17.30 | 0.64% | 51,272 |
| Sep 30, 2025 | 17.23 | 17.25 | 17.00 | 17.19 | 17.19 | -0.12% | 40,508 |
| Sep 29, 2025 | 17.50 | 17.70 | 17.21 | 17.21 | 17.21 | -2.55% | 118,564 |
| Sep 28, 2025 | 17.22 | 17.66 | 17.00 | 17.66 | 17.66 | 1.73% | 111,835 |