Fourth Milling Company 2286
TADAWUL · Saudi Arabia · Process Industries
SAR 3.750.00 (0.00%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 3.75 | 0.00% | SAR 3.75 | SAR 3.80 | SAR 3.74 | 625.83K |
| 2026-09-30 | SAR 3.75 | -0.27% | SAR 3.77 | SAR 3.78 | SAR 3.75 | 186.00K |
| 2026-09-29 | SAR 3.76 | -1.05% | SAR 3.81 | SAR 3.82 | SAR 3.75 | 388.22K |
| 2026-09-28 | SAR 3.80 | -0.52% | SAR 3.83 | SAR 3.84 | SAR 3.80 |
| 275.79K |
| 2026-09-27 | SAR 3.82 | +0.26% | SAR 3.82 | SAR 3.83 | SAR 3.78 | 662.47K |
| 2026-09-24 | SAR 3.81 | -1.04% | SAR 3.86 | SAR 3.87 | SAR 3.81 | 700.46K |
| 2026-09-22 | SAR 3.85 | -0.77% | SAR 3.86 | SAR 3.88 | SAR 3.84 | 788.43K |
| 2026-09-21 | SAR 3.88 | +0.52% | SAR 3.86 | SAR 3.88 | SAR 3.84 | 551.79K |
| 2026-09-20 | SAR 3.86 | -2.03% | SAR 3.92 | SAR 3.92 | SAR 3.84 | 440.10K |
| 2026-09-17 | SAR 3.94 | +0.25% | SAR 3.92 | SAR 3.95 | SAR 3.90 | 1.32M |
| 2026-09-16 | SAR 3.93 | +0.26% | SAR 3.90 | SAR 3.94 | SAR 3.89 | 677.12K |
| 2026-09-15 | SAR 3.92 | -1.01% | SAR 3.94 | SAR 3.98 | SAR 3.90 | 1.59M |
| 2026-09-14 | SAR 3.96 | -0.25% | SAR 3.97 | SAR 3.98 | SAR 3.95 | 509.73K |
| 2026-09-13 | SAR 3.97 | -0.50% | SAR 3.99 | SAR 3.99 | SAR 3.96 | 425.36K |
| 2026-09-10 | SAR 3.99 | -0.75% | SAR 4.01 | SAR 4.01 | SAR 3.99 | 476.79K |
| 2026-09-09 | SAR 4.02 | +0.50% | SAR 4.00 | SAR 4.02 | SAR 3.98 | 818.28K |
| 2026-09-08 | SAR 4.00 | -0.25% | SAR 4.01 | SAR 4.02 | SAR 3.99 | 441.78K |
| 2026-09-07 | SAR 4.01 | -0.50% | SAR 4.02 | SAR 4.04 | SAR 4.01 | 303.51K |
| 2026-09-06 | SAR 4.03 | 0.00% | SAR 4.03 | SAR 4.05 | SAR 3.99 | 1.60M |
| 2026-09-03 | SAR 4.03 | -0.25% | SAR 4.03 | SAR 4.05 | SAR 3.99 | 1.60M |
| 2026-09-02 | SAR 4.04 | +0.25% | SAR 4.03 | SAR 4.06 | SAR 4.01 | 1.13M |
| 2026-09-01 | SAR 4.03 | +0.25% | SAR 4.00 | SAR 4.03 | SAR 3.98 | 1.09M |
| 2026-08-31 | SAR 4.02 | +1.01% | SAR 3.98 | SAR 4.02 | SAR 3.96 | 1.15M |
| 2026-08-30 | SAR 3.98 | -0.25% | SAR 3.99 | SAR 3.99 | SAR 3.97 | 438.62K |
| 2026-08-27 | SAR 3.99 | +0.25% | SAR 3.99 | SAR 3.99 | SAR 3.97 | 447.21K |
| 2026-08-26 | SAR 3.98 | -0.25% | SAR 4.00 | SAR 4.00 | SAR 3.96 | 561.81K |
| 2026-08-25 | SAR 3.99 | 0.00% | SAR 3.99 | SAR 4.00 | SAR 3.98 | 400.17K |
| 2026-08-24 | SAR 3.99 | -0.50% | SAR 4.03 | SAR 4.03 | SAR 3.97 | 1.23M |
| 2026-08-23 | SAR 4.01 | -2.20% | SAR 3.99 | SAR 4.01 | SAR 3.96 | 1.94M |
| 2026-08-20 | SAR 4.10 | +0.49% | SAR 4.08 | SAR 4.11 | SAR 4.08 | 2.10M |
| 2026-08-19 | SAR 4.08 | -0.24% | SAR 4.09 | SAR 4.10 | SAR 4.05 | 789.03K |
| 2026-08-18 | SAR 4.09 | +0.25% | SAR 4.08 | SAR 4.10 | SAR 4.07 | 760.58K |
| 2026-08-17 | SAR 4.08 | +1.49% | SAR 4.05 | SAR 4.08 | SAR 4.03 | 765.79K |
| 2026-08-16 | SAR 4.02 | 0.00% | SAR 4.02 | SAR 4.02 | SAR 4.02 | 0 |
| 2026-08-13 | SAR 4.02 | 0.00% | SAR 4.01 | SAR 4.04 | SAR 4.00 | 618.69K |
| 2026-08-12 | SAR 4.02 | +0.25% | SAR 4.01 | SAR 4.03 | SAR 4.00 | 245.87K |
| 2026-08-11 | SAR 4.01 | -0.74% | SAR 4.03 | SAR 4.04 | SAR 4.00 | 757.62K |
| 2026-08-10 | SAR 4.04 | +0.25% | SAR 4.03 | SAR 4.07 | SAR 4.01 | 830.14K |
| 2026-08-09 | SAR 4.03 | +1.26% | SAR 4.00 | SAR 4.04 | SAR 3.99 | 625.25K |
| 2026-08-06 | SAR 3.98 | -0.75% | SAR 4.01 | SAR 4.04 | SAR 3.97 | 851.18K |
| 2026-08-05 | SAR 4.01 | -0.50% | SAR 4.03 | SAR 4.05 | SAR 3.99 | 1.10M |
| 2026-08-04 | SAR 4.03 | +0.50% | SAR 4.03 | SAR 4.04 | SAR 4.00 | 1.15M |
| 2026-08-03 | SAR 4.01 | +1.78% | SAR 3.95 | SAR 4.02 | SAR 3.92 | 1.16M |
| 2026-08-02 | SAR 3.94 | 0.00% | SAR 3.97 | SAR 3.99 | SAR 3.91 | 1.34M |
| 2026-07-30 | SAR 3.94 | +2.34% | SAR 3.91 | SAR 4.02 | SAR 3.91 | 3.30M |
| 2026-07-29 | SAR 3.85 | +0.79% | SAR 3.83 | SAR 3.88 | SAR 3.80 | 1.56M |
| 2026-07-28 | SAR 3.82 | -1.29% | SAR 3.86 | SAR 3.89 | SAR 3.82 | 1.13M |
| 2026-07-27 | SAR 3.87 | +0.78% | SAR 3.85 | SAR 3.89 | SAR 3.83 | 853.45K |
| 2026-07-26 | SAR 3.84 | -3.27% | SAR 3.97 | SAR 3.99 | SAR 3.80 | 1.56M |
| 2026-07-23 | SAR 3.97 | -2.70% | SAR 4.06 | SAR 4.08 | SAR 3.93 | 1.63M |
| 2026-07-22 | SAR 4.08 | 0.00% | SAR 4.06 | SAR 4.09 | SAR 4.06 | 160.90K |
| 2026-07-21 | SAR 4.08 | 0.00% | SAR 4.08 | SAR 4.08 | SAR 4.05 | 304.85K |
| 2026-07-20 | SAR 4.08 | 0.00% | SAR 4.07 | SAR 4.10 | SAR 4.05 | 388.59K |
| 2026-07-19 | SAR 4.08 | -0.97% | SAR 4.10 | SAR 4.11 | SAR 4.07 | 199.13K |
| 2026-07-16 | SAR 4.12 | +0.98% | SAR 4.08 | SAR 4.12 | SAR 4.08 | 247.28K |
| 2026-07-15 | SAR 4.08 | -2.16% | SAR 4.17 | SAR 4.18 | SAR 4.08 | 667.88K |
| 2026-07-14 | SAR 4.17 | +0.97% | SAR 4.11 | SAR 4.17 | SAR 4.10 | 773.34K |
| 2026-07-13 | SAR 4.13 | +1.47% | SAR 4.07 | SAR 4.13 | SAR 4.04 | 683.23K |
| 2026-07-12 | SAR 4.07 | -0.25% | SAR 4.07 | SAR 4.09 | SAR 4.06 | 124.44K |
| 2026-07-09 | SAR 4.08 | -0.73% | SAR 4.08 | SAR 4.11 | SAR 4.07 | 466.06K |
| 2026-07-08 | SAR 4.11 | -0.24% | SAR 4.11 | SAR 4.11 | SAR 4.07 | 597.69K |
| 2026-07-07 | SAR 4.12 | 0.00% | SAR 4.11 | SAR 4.13 | SAR 4.08 | 634.63K |
| 2026-07-06 | SAR 4.12 | 0.00% | SAR 4.13 | SAR 4.14 | SAR 4.10 | 620.23K |
| 2026-07-05 | SAR 4.12 | -2.14% | SAR 4.17 | SAR 4.18 | SAR 4.11 | 507.69K |
| 2026-07-02 | SAR 4.21 | 0.00% | SAR 4.21 | SAR 4.21 | SAR 4.16 | 597.98K |
| 2026-07-01 | SAR 4.21 | +1.20% | SAR 4.18 | SAR 4.21 | SAR 4.16 | 551.77K |
| 2026-06-30 | SAR 4.16 | -0.72% | SAR 4.22 | SAR 4.22 | SAR 4.16 | 531.70K |
| 2026-06-29 | SAR 4.19 | +0.48% | SAR 4.17 | SAR 4.20 | SAR 4.12 | 797.80K |
| 2026-06-28 | SAR 4.17 | -2.11% | SAR 4.25 | SAR 4.26 | SAR 4.17 | 1.03M |
| 2026-06-25 | SAR 4.26 | -1.84% | SAR 4.32 | SAR 4.32 | SAR 4.25 | 615.32K |
| 2026-06-24 | SAR 4.34 | +1.64% | SAR 4.24 | SAR 4.35 | SAR 4.24 | 2.01M |
| 2026-06-23 | SAR 4.27 | 0.00% | SAR 4.25 | SAR 4.27 | SAR 4.23 | 694.01K |
| 2026-06-22 | SAR 4.27 | -0.47% | SAR 4.25 | SAR 4.27 | SAR 4.23 | 715.32K |
| 2026-06-21 | SAR 4.29 | +0.23% | SAR 4.28 | SAR 4.29 | SAR 4.23 | 528.05K |
| 2026-06-18 | SAR 4.28 | +0.23% | SAR 4.26 | SAR 4.30 | SAR 4.26 | 316.93K |
| 2026-06-17 | SAR 4.27 | -0.47% | SAR 4.28 | SAR 4.31 | SAR 4.23 | 965.29K |
| 2026-06-16 | SAR 4.29 | 0.00% | SAR 4.28 | SAR 4.29 | SAR 4.25 | 1.09M |
| 2026-06-15 | SAR 4.29 | +0.94% | SAR 4.25 | SAR 4.30 | SAR 4.24 | 846.84K |
| 2026-06-14 | SAR 4.25 | -1.85% | SAR 4.31 | SAR 4.35 | SAR 4.20 | 874.53K |
| 2026-06-11 | SAR 4.33 | +0.93% | SAR 4.27 | SAR 4.33 | SAR 4.26 | 1.22M |
| 2026-06-10 | SAR 4.29 | +1.66% | SAR 4.23 | SAR 4.29 | SAR 4.22 | 732.78K |
| 2026-06-09 | SAR 4.22 | -0.47% | SAR 4.25 | SAR 4.30 | SAR 4.22 | 1.54M |
| 2026-06-08 | SAR 4.24 | -0.70% | SAR 4.25 | SAR 4.33 | SAR 4.22 | 1.79M |
| 2026-06-07 | SAR 4.27 | -0.70% | SAR 4.36 | SAR 4.36 | SAR 4.22 | 1.69M |
| 2026-06-04 | SAR 4.30 | +0.94% | SAR 4.26 | SAR 4.33 | SAR 4.23 | 2.28M |
| 2026-06-03 | SAR 4.26 | +1.91% | SAR 4.17 | SAR 4.42 | SAR 4.12 | 7.94M |
| 2026-06-02 | SAR 4.18 | +1.21% | SAR 4.13 | SAR 4.18 | SAR 4.13 | 931.30K |
| 2026-06-01 | SAR 4.13 | +0.24% | SAR 4.11 | SAR 4.17 | SAR 4.08 | 1.72M |
| 2026-05-31 | SAR 4.12 | -0.48% | SAR 4.14 | SAR 4.14 | SAR 4.09 | 365.16K |
| 2026-05-28 | SAR 4.14 | 0.00% | SAR 4.14 | SAR 4.14 | SAR 4.14 | 0 |