Marketing Home Group Company for Trading Company (TADAWUL:4194)
Saudi Arabia
· Delayed Price · Currency is SAR 60.30
+1.95 (3.34%)
At close: Dec 4, 2025
TADAWUL:4194 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.40 | 60.75 | 58.40 | 60.30 | 60.30 | 3.34% | 111,032 |
| Dec 3, 2025 | 57.00 | 58.35 | 56.95 | 58.35 | 58.35 | 2.19% | 68,125 |
| Dec 2, 2025 | 57.75 | 58.50 | 57.00 | 57.10 | 57.10 | -1.04% | 53,222 |
| Dec 1, 2025 | 57.20 | 58.45 | 57.10 | 57.70 | 57.70 | 0.09% | 69,247 |
| Nov 30, 2025 | 58.50 | 58.85 | 57.20 | 57.65 | 57.65 | -1.62% | 57,784 |
| Nov 27, 2025 | 58.45 | 59.20 | 58.00 | 58.60 | 58.60 | 0.26% | 69,526 |
| Nov 26, 2025 | 57.55 | 58.90 | 57.40 | 58.45 | 58.45 | 1.12% | 89,551 |
| Nov 25, 2025 | 58.50 | 58.95 | 57.10 | 57.80 | 57.80 | -1.20% | 111,193 |
| Nov 24, 2025 | 59.55 | 59.55 | 58.00 | 58.50 | 58.50 | -1.27% | 113,709 |
| Nov 23, 2025 | 61.20 | 61.20 | 59.10 | 59.25 | 59.25 | -2.71% | 147,471 |
| Nov 20, 2025 | 61.70 | 62.05 | 60.85 | 60.90 | 60.90 | -1.46% | 86,690 |
| Nov 19, 2025 | 62.95 | 63.45 | 61.10 | 61.80 | 61.80 | -1.75% | 98,172 |
| Nov 18, 2025 | 62.30 | 63.00 | 61.10 | 62.90 | 62.90 | 0.64% | 151,965 |
| Nov 17, 2025 | 62.75 | 63.30 | 62.20 | 62.50 | 62.50 | -0.32% | 82,882 |
| Nov 16, 2025 | 64.05 | 64.05 | 62.40 | 62.70 | 62.70 | -1.26% | 101,300 |
| Nov 13, 2025 | 64.10 | 64.30 | 63.40 | 63.50 | 63.50 | -0.86% | 137,640 |
| Nov 12, 2025 | 64.30 | 65.10 | 64.05 | 64.05 | 64.05 | -0.39% | 97,135 |
| Nov 11, 2025 | 65.30 | 65.30 | 64.20 | 64.30 | 64.30 | -1.15% | 94,182 |
| Nov 10, 2025 | 64.50 | 65.50 | 64.35 | 65.05 | 65.05 | 1.17% | 147,193 |
| Nov 9, 2025 | 65.70 | 66.00 | 64.00 | 64.30 | 64.30 | -2.13% | 106,925 |
| Nov 6, 2025 | 66.00 | 66.45 | 65.50 | 65.70 | 65.70 | -0.38% | 123,453 |
| Nov 5, 2025 | 66.30 | 67.00 | 65.70 | 65.95 | 65.95 | -0.45% | 203,988 |
| Nov 4, 2025 | 67.60 | 68.15 | 66.15 | 66.25 | 66.25 | -1.92% | 128,034 |
| Nov 3, 2025 | 67.95 | 68.30 | 67.00 | 67.55 | 67.55 | -0.66% | 118,788 |
| Nov 2, 2025 | 69.50 | 69.80 | 67.50 | 68.00 | 68.00 | -1.81% | 212,673 |
| Oct 30, 2025 | 71.70 | 72.00 | 69.25 | 69.25 | 69.25 | -2.74% | 354,068 |
| Oct 29, 2025 | 71.25 | 71.65 | 70.85 | 71.20 | 71.20 | -0.42% | 87,595 |
| Oct 28, 2025 | 71.40 | 71.95 | 71.05 | 71.50 | 71.50 | 0.07% | 57,867 |
| Oct 27, 2025 | 71.50 | 72.15 | 71.00 | 71.45 | 71.45 | 0.56% | 80,504 |
| Oct 26, 2025 | 71.20 | 71.65 | 71.00 | 71.05 | 71.05 | -0.77% | 64,302 |
| Oct 23, 2025 | 71.90 | 71.95 | 71.00 | 71.60 | 71.60 | -0.28% | 46,719 |
| Oct 22, 2025 | 70.00 | 72.20 | 70.00 | 71.80 | 71.80 | -3.62% | 259,592 |
| Oct 21, 2025 | 75.00 | 75.50 | 74.35 | 74.50 | 71.50 | -0.33% | 309,428 |
| Oct 20, 2025 | 75.80 | 76.20 | 74.35 | 74.75 | 71.74 | -1.39% | 264,144 |
| Oct 19, 2025 | 74.05 | 76.25 | 74.05 | 75.80 | 72.75 | 3.06% | 431,641 |
| Oct 16, 2025 | 73.75 | 74.00 | 73.35 | 73.55 | 70.59 | - | 155,921 |
| Oct 15, 2025 | 74.50 | 75.00 | 73.55 | 73.55 | 70.59 | -1.28% | 236,314 |
| Oct 14, 2025 | 75.05 | 75.20 | 74.50 | 74.50 | 71.50 | -0.67% | 114,534 |
| Oct 13, 2025 | 75.00 | 75.45 | 74.30 | 75.00 | 71.98 | 1.42% | 127,539 |
| Oct 12, 2025 | 74.35 | 74.50 | 72.70 | 73.95 | 70.97 | -1.07% | 146,902 |
| Oct 9, 2025 | 75.00 | 75.60 | 74.75 | 74.75 | 71.74 | -0.33% | 161,223 |
| Oct 8, 2025 | 75.75 | 75.95 | 75.00 | 75.00 | 71.98 | -0.53% | 137,729 |
| Oct 7, 2025 | 75.20 | 75.85 | 74.70 | 75.40 | 72.36 | 0.27% | 214,361 |
| Oct 6, 2025 | 76.10 | 76.40 | 75.00 | 75.20 | 72.17 | -1.18% | 311,728 |
| Oct 5, 2025 | 73.95 | 77.15 | 73.95 | 76.10 | 73.04 | 3.05% | 601,353 |
| Oct 2, 2025 | 74.10 | 74.45 | 73.80 | 73.85 | 70.88 | -0.07% | 129,643 |
| Oct 1, 2025 | 75.20 | 76.20 | 73.75 | 73.90 | 70.92 | -1.47% | 240,541 |
| Sep 30, 2025 | 74.15 | 76.20 | 73.40 | 75.00 | 71.98 | 0.74% | 345,413 |
| Sep 29, 2025 | 71.35 | 76.85 | 71.35 | 74.45 | 71.45 | 4.93% | 1,378,466 |
| Sep 28, 2025 | 70.70 | 71.25 | 70.15 | 70.95 | 68.09 | 0.42% | 211,376 |