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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	44.8	45.18	45.18	46.36	44.6	1.04M
August 25, 2025	45.96	44.7	44.7	46.28	44.38	675,070
August 24, 2025	43.24	45.8	45.8	46.7	43.22	1.6M
August 21, 2025	43.02	42.9	42.9	43.46	42.5	442,882
August 20, 2025	43	42.94	42.94	43.44	42.54	615,561
August 19, 2025	46.12	43.34	43.34	46.74	42.74	1.17M
August 18, 2025	46.5	45.44	45.44	47.88	45.3	922,591
August 17, 2025	46.52	46.44	46.44	48.86	46.04	1.45M
August 14, 2025	46.9	46	46	47.82	45.2	1.4M
August 13, 2025	47.5	46.4	46.4	48.98	45.96	2.49M
August 12, 2025	43.6	45.72	45.72	45.72	42.38	1.38M
August 11, 2025	43.8	41.58	41.58	44.96	41.2	1.73M
August 10, 2025	39	42.24	42.24	42.24	38.6	742,729
August 07, 2025	39.08	38.4	38.4	39.28	38.04	251,438
August 06, 2025	38.8	39.08	39.08	39.4	38.8	126,589
August 05, 2025	39.5	38.8	38.8	39.54	38.54	167,114
August 04, 2025	38.98	39.3	39.3	39.7	38.46	236,378
August 03, 2025	39.3	39.18	39.18	39.44	38.5	137,089
July 31, 2025	40.46	39.72	39.72	40.74	39.5	199,980
July 30, 2025	40.46	40.3	40.3	40.7	39.84	113,774
July 29, 2025	41.34	40.46	40.46	41.34	39	244,031
July 28, 2025	41.7	41.3	41.3	41.88	41	172,279
July 27, 2025	41.9	41.58	41.58	42.42	41.5	133,360
July 24, 2025	42.32	41.78	41.78	42.6	41.3	214,627
July 23, 2025	41.84	42.18	42.18	42.7	41.56	264,354
July 22, 2025	43.66	41.62	41.62	43.84	41.56	273,931
July 21, 2025	43.12	43.56	43.56	44.02	42.3	350,130
July 20, 2025	44.72	43.82	43.82	45.88	43.82	422,704
July 17, 2025	45.28	44.8	44.8	45.28	43.72	517,744
July 16, 2025	45.5	45.3	45.3	46.7	45	324,896
July 15, 2025	46.8	45.5	45.5	46.8	45.46	338,922
July 14, 2025	47.62	46.52	46.52	47.8	46.5	287,330
July 13, 2025	47.84	47.52	47.52	49	47.36	524,793
July 10, 2025	48	47.8	47.8	48.82	47.66	519,211
July 09, 2025	49.9	47.98	47.98	49.92	47.58	722,095
July 08, 2025	48.08	49.34	49.34	49.94	47.62	1.93M
July 07, 2025	47.12	47.48	47.48	48	46	877,836
July 06, 2025	47	47	47	48	46.52	793,910

Red Sea International Company (4230.SR) SAU