Al-Saif Stores for Development & Investment Company - 4192.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.46	6.46	6.46	6.48	6.43	134,906
December 03, 2025	6.45	6.46	6.46	6.47	6.41	62,682
December 02, 2025	6.44	6.45	6.45	6.49	6.41	218,307
December 01, 2025	6.48	6.44	6.44	6.49	6.41	157,634
November 30, 2025	6.48	6.48	6.48	6.51	6.45	137,395
November 27, 2025	6.51	6.48	6.48	6.51	6.46	76,867
November 26, 2025	6.52	6.51	6.51	6.52	6.46	77,877
November 25, 2025	6.65	6.54	6.54	6.65	6.45	476,056
November 24, 2025	6.58	6.7	6.7	6.7	6.51	449,042
November 23, 2025	6.55	6.58	6.58	6.59	6.54	116,526
November 20, 2025	6.58	6.56	6.56	6.6	6.54	181,679
November 19, 2025	6.62	6.58	6.58	6.63	6.55	263,447
November 18, 2025	6.57	6.61	6.61	6.61	6.54	491,691
November 17, 2025	6.59	6.58	6.58	6.64	6.55	317,374
November 16, 2025	6.61	6.6	6.6	6.62	6.55	287,706
November 13, 2025	6.6	6.61	6.61	6.65	6.56	340,856
November 12, 2025	6.63	6.6	6.6	6.64	6.56	187,327
November 11, 2025	6.62	6.63	6.63	6.65	6.58	292,306
November 10, 2025	6.62	6.64	6.64	6.64	6.59	321,845
November 09, 2025	6.69	6.63	6.63	6.69	6.6	140,718
November 06, 2025	6.66	6.69	6.69	6.7	6.62	259,155
November 05, 2025	6.63	6.66	6.66	6.66	6.56	383,931
November 04, 2025	6.7	6.63	6.63	6.72	6.62	220,611
November 03, 2025	6.71	6.7	6.7	6.73	6.68	219,066
November 02, 2025	6.72	6.71	6.71	6.78	6.71	342,128
October 30, 2025	6.74	6.72	6.72	6.77	6.71	350,537
October 29, 2025	6.72	6.74	6.74	6.74	6.69	220,471
October 28, 2025	6.75	6.72	6.72	6.75	6.68	445,188
October 27, 2025	6.83	6.76	6.76	6.83	6.71	743,729
October 26, 2025	6.83	6.84	6.84	6.88	6.83	158,329
October 23, 2025	6.81	6.83	6.83	6.83	6.75	428,964
October 22, 2025	6.74	6.81	6.81	6.82	6.72	380,667
October 21, 2025	6.79	6.73	6.73	6.79	6.69	455,297
October 20, 2025	6.9	6.8	6.8	6.94	6.78	624,826
October 19, 2025	7	6.92	6.92	7.03	6.89	985,473
October 16, 2025	7	7	7	7.15	6.93	6.35M
October 15, 2025	6.67	6.7	6.7	6.7	6.61	476,972
October 14, 2025	6.66	6.62	6.62	6.67	6.6	562,634
October 13, 2025	6.63	6.66	6.66	6.69	6.63	461,549
October 12, 2025	6.66	6.63	6.63	6.67	6.56	753,125
October 09, 2025	6.73	6.7	6.7	6.74	6.69	459,446
October 08, 2025	6.72	6.72	6.72	6.75	6.69	922,195
October 07, 2025	6.72	6.72	6.72	6.73	6.7	641,592
October 06, 2025	6.74	6.72	6.72	6.74	6.68	484,998
October 05, 2025	6.74	6.72	6.72	6.77	6.71	793,863
October 02, 2025	6.76	6.74	6.74	6.77	6.7	562,554
October 01, 2025	6.72	6.75	6.75	6.76	6.69	1.26M
September 30, 2025	6.94	6.71	6.71	7.01	6.68	3.96M
September 29, 2025	6.89	6.95	6.95	6.98	6.89	460,981
September 28, 2025	6.84	6.87	6.87	6.92	6.84	265,380
September 25, 2025	6.86	6.84	6.84	6.94	6.82	435,562
September 24, 2025	6.8	6.86	6.86	6.88	6.73	630,628
September 22, 2025	6.83	6.74	6.74	6.83	6.73	874,153
September 21, 2025	6.86	6.82	6.82	6.9	6.82	426,350
September 18, 2025	6.89	6.85	6.85	6.91	6.84	549,781
September 17, 2025	6.85	6.89	6.89	6.89	6.83	294,569
September 16, 2025	6.88	6.85	6.85	6.89	6.8	315,141
September 15, 2025	6.88	6.88	6.88	6.88	6.8	188,738
September 14, 2025	6.9	6.89	6.89	6.9	6.81	141,523
September 11, 2025	6.87	6.93	6.93	6.93	6.81	356,499

Al-Saif Stores for Development & Investment Company (4192.SR) SAU