Red Sea International Company (4230.SR) SAU

29.06

+0.04(+0.14%)

Updated at January 19 02:08PM

Currency In SAR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	29.6	28.8	28.8	29.68	28.8	255,708
January 14, 2026	29.88	29.8	29.8	29.92	28.9	580,683
January 13, 2026	30.7	29.92	29.92	30.76	29.8	582,410
January 12, 2026	29.92	30.5	30.5	31.78	29.84	1.35M
January 11, 2026	29.1	29.88	29.88	30.26	29.1	543,785
January 08, 2026	31.7	29.96	29.96	31.7	29.92	801,500
January 07, 2026	33.2	31.86	31.86	33.2	31.7	457,875
January 06, 2026	33.4	32.34	32.34	33.52	32.08	539,769
January 05, 2026	33.6	32.2	32.2	34.2	32.08	353,141
January 04, 2026	34.3	32.62	32.62	34.3	32.54	224,153
January 01, 2026	33.52	34	34	34.2	33.22	147,550
December 31, 2025	33.7	33.18	33.18	33.82	33	123,440
December 30, 2025	33.5	32.78	32.78	33.5	32.72	180,890
December 29, 2025	33.98	33.74	33.74	34.02	33.1	216,114
December 28, 2025	34	33.24	33.24	34.5	33.1	128,827
December 25, 2025	35.66	34.5	34.5	35.66	34	139,525
December 24, 2025	35.5	35.38	35.38	36.8	35.24	640,230
December 23, 2025	34.88	34.74	34.74	35.1	34.44	144,618
December 22, 2025	34.66	34.4	34.4	34.9	34.2	100,820
December 21, 2025	34.48	34.66	34.66	35.1	34.38	91,240
December 18, 2025	34.56	34.46	34.46	34.62	34.12	60,704
December 17, 2025	34.54	34.56	34.56	34.68	34.04	98,068
December 16, 2025	35	34.32	34.32	35.7	34.3	175,609
December 15, 2025	35.1	34.76	34.76	35.1	34.32	66,066
December 14, 2025	35.72	34.84	34.84	35.8	34.78	83,078
December 11, 2025	36.06	35.64	35.64	36.3	35.34	110,101
December 10, 2025	35.92	36.06	36.06	36.16	35.58	112,274
December 09, 2025	35.58	35.62	35.62	35.88	35.28	62,192
December 08, 2025	36.02	35.56	35.56	36.12	35.4	79,445
December 07, 2025	36.2	36.02	36.02	36.88	36.02	117,821
December 04, 2025	36.02	36.2	36.2	36.86	35.94	200,398
December 03, 2025	35.3	36.02	36.02	36.48	35.3	410,669
December 02, 2025	36.1	34.7	34.7	36.1	34.14	323,044
December 01, 2025	36.8	35.64	35.64	36.8	35.64	148,500
November 30, 2025	37.1	36.8	36.8	37.22	36.58	73,665
November 27, 2025	37.7	37.06	37.06	37.84	36.68	167,350
November 26, 2025	37.5	36.6	36.6	37.86	36.22	212,877
November 25, 2025	39.38	37.5	37.5	39.52	37.5	182,001
November 24, 2025	40	39.26	39.26	40.48	39.16	337,555
November 23, 2025	39.1	39.3	39.3	39.8	39.1	98,016
November 20, 2025	39.14	39.04	39.04	39.5	39.02	110,398
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