Red Sea International Company - 4230.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	39.26	39.14	39.14	39.4	39	101,195
November 18, 2025	39.18	39.22	39.22	39.46	38.86	131,469
November 17, 2025	40	39.16	39.16	40.9	38.9	530,923
November 16, 2025	39	39.28	39.28	39.58	37.94	277,997
November 13, 2025	39.54	38.9	38.9	41	38.9	530,992
November 12, 2025	39	38.92	38.92	39.2	38.92	120,345
November 11, 2025	39.24	39	39	39.6	38.78	140,345
November 10, 2025	40.3	39.22	39.22	40.32	39	171,740
November 09, 2025	40	40.06	40.06	41.2	40	429,179
November 06, 2025	39.12	39.3	39.3	39.46	38.8	74,792
November 05, 2025	38.84	39.1	39.1	39.78	38.38	238,392
November 04, 2025	39.82	38.78	38.78	39.82	38.72	160,846
November 03, 2025	40.5	39.82	39.82	40.5	39.62	138,935
November 02, 2025	40.54	40.42	40.42	41.2	40.16	161,728
October 30, 2025	41.54	40.5	40.5	41.74	40.32	356,066
October 29, 2025	40.42	40.36	40.36	41.4	40.24	274,968
October 28, 2025	40	40.3	40.3	41.6	39.96	554,116
October 27, 2025	40.88	40	40	40.88	39.1	486,477
October 26, 2025	41.7	40.96	40.96	42	40.86	321,480
October 23, 2025	41.62	41.76	41.76	42.08	41.6	120,533
October 22, 2025	41.8	41.92	41.92	42.7	41.6	214,779
October 21, 2025	42.2	41.98	41.98	42.24	41.7	144,563
October 20, 2025	42.54	42.2	42.2	42.7	42.04	131,264
October 19, 2025	43.2	42.52	42.52	43.48	42.5	200,453
October 16, 2025	42.94	43.14	43.14	43.92	42.6	444,438
October 15, 2025	43.04	42.92	42.92	43.6	42.7	204,255
October 14, 2025	43.84	43.04	43.04	43.94	43.04	168,560
October 13, 2025	43.6	43.8	43.8	44	43.6	177,401
October 12, 2025	43.82	43.52	43.52	44	43.3	185,090
October 09, 2025	44.46	44.12	44.12	44.56	44	211,000
October 08, 2025	44.66	44.36	44.36	45.64	44.26	883,632
October 07, 2025	44.44	44.3	44.3	45	44.22	249,688
October 06, 2025	44.76	44.34	44.34	44.84	44	319,811
October 05, 2025	45.38	44.78	44.78	45.5	44.52	503,914
October 02, 2025	46.2	45	45	47.1	44.8	1.03M
October 01, 2025	45.9	45.2	45.2	47.6	45.2	2.07M
September 30, 2025	43.74	44.9	44.9	45.7	43.74	1.54M
September 29, 2025	43.62	43.68	43.68	43.88	43.4	263,431
September 28, 2025	43.3	43.66	43.66	44.28	43.3	463,276
September 25, 2025	43.84	43.3	43.3	44.1	43	365,422
September 24, 2025	43.6	43.82	43.82	44.56	43.5	341,602
September 22, 2025	43.36	43.4	43.4	44.9	43.2	981,092
September 21, 2025	43.5	43.36	43.36	43.9	43.32	345,682
September 18, 2025	43.74	43.32	43.32	43.74	42.86	369,461
September 17, 2025	43.84	43.5	43.5	44.12	43.3	419,978
September 16, 2025	42.6	43.84	43.84	44.8	42.28	937,658
September 15, 2025	42.1	42.6	42.6	42.74	42.1	354,487
September 14, 2025	42.48	42	42	43.08	41.64	362,344
September 11, 2025	42.4	42.48	42.48	43.66	42.28	742,508
September 10, 2025	41.92	42.28	42.28	42.98	41.6	436,185
September 09, 2025	43.2	43.1	43.1	44.18	42.8	493,124
September 08, 2025	45.1	43.14	43.14	45.1	42.94	589,317
September 07, 2025	45.3	44.98	44.98	45.6	44.64	1.06M
September 04, 2025	44.6	44.64	44.64	45.8	44.04	1.21M
September 03, 2025	42.52	44.6	44.6	45.84	42.4	1.16M
September 02, 2025	43.94	42.5	42.5	43.94	41.96	594,090
September 01, 2025	45.96	43.8	43.8	46.36	43.3	829,630
August 31, 2025	44.5	45.08	45.08	45.48	44.5	599,528
August 28, 2025	44.62	44.18	44.18	45.32	43.8	424,587
August 27, 2025	45.9	45	45	46.2	45	707,366

Red Sea International Company (4230.SR) SAU