Arabian Contracting Services Co. 4071
TADAWUL · Saudi Arabia · Commercial Services
SAR 45.82-0.48 (-1.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 46.30 | -1.28% | SAR 47.20 | SAR 47.56 | SAR 46.22 | 286.06K |
| 2026-09-29 | SAR 46.90 | -3.14% | SAR 48.40 | SAR 48.40 | SAR 46.90 | 331.13K |
| 2026-09-28 | SAR 48.42 | +0.25% | SAR 48.34 | SAR 48.54 | SAR 47.70 | 234.35K |
| 2026-09-27 | SAR 48.30 | -0.33% | SAR 48.50 | SAR 49.18 | SAR 47.72 | 364.67K |
| 2026-09-24 | SAR 48.46 | -4.04% | SAR 50.30 | SAR 50.60 | SAR 48.38 | 441.24K |
| 2026-09-22 | SAR 50.50 | +1.00% | SAR 50.00 | SAR 51.30 | SAR 49.88 | 430.98K |
| 2026-09-21 | SAR 50.00 | -5.12% | SAR 52.85 | SAR 52.95 | SAR 49.70 | 634.06K |
| 2026-09-20 | SAR 52.70 | -2.14% | SAR 54.00 | SAR 54.05 | SAR 52.00 | 167.82K |
| 2026-09-17 | SAR 53.85 | -0.28% | SAR 54.30 | SAR 54.90 | SAR 53.60 | 416.85K |
| 2026-09-16 | SAR 54.00 | -1.46% | SAR 54.75 | SAR 55.50 | SAR 54.00 | 288.90K |
| 2026-09-15 | SAR 54.80 | -3.69% | SAR 56.95 | SAR 57.10 | SAR 54.60 | 367.21K |
| 2026-09-14 | SAR 56.90 | -2.40% | SAR 58.00 | SAR 58.70 | SAR 56.90 | 303.08K |
| 2026-09-13 | SAR 58.30 | -4.89% | SAR 61.10 | SAR 61.10 | SAR 58.30 | 402.42K |
| 2026-09-10 | SAR 61.30 | +2.17% | SAR 60.00 | SAR 61.55 | SAR 59.80 | 416.18K |
| 2026-09-09 | SAR 60.00 | -0.66% | SAR 60.40 | SAR 60.55 | SAR 59.50 | 181.39K |
| 2026-09-08 | SAR 60.40 | -0.98% | SAR 60.70 | SAR 60.75 | SAR 59.85 | 192.36K |
| 2026-09-07 | SAR 61.00 | -1.45% | SAR 62.30 | SAR 62.30 | SAR 60.80 | 217.28K |
| 2026-09-06 | SAR 61.90 | 0.00% | SAR 63.15 | SAR 63.15 | SAR 61.60 | 316.60K |
| 2026-09-03 | SAR 61.90 | -1.51% | SAR 63.15 | SAR 63.15 | SAR 61.60 | 316.60K |
| 2026-09-02 | SAR 62.85 | -0.71% | SAR 63.30 | SAR 63.70 | SAR 62.50 | 362.93K |
| 2026-09-01 | SAR 63.30 | +2.51% | SAR 61.75 | SAR 63.70 | SAR 61.10 | 609.73K |
| 2026-08-31 | SAR 61.75 | -3.14% | SAR 63.75 | SAR 63.85 | SAR 61.75 | 278.37K |
| 2026-08-30 | SAR 63.75 | -0.70% | SAR 63.85 | SAR 64.45 | SAR 63.65 | 179.01K |
| 2026-08-27 | SAR 64.20 | -1.08% | SAR 65.25 | SAR 65.25 | SAR 64.20 | 149.24K |
| 2026-08-26 | SAR 64.90 | +0.93% | SAR 64.40 | SAR 65.25 | SAR 63.90 | 224.00K |
| 2026-08-25 | SAR 64.30 | -0.77% | SAR 65.00 | SAR 65.70 | SAR 64.25 | 230.73K |
| 2026-08-24 | SAR 64.80 | -0.38% | SAR 65.05 | SAR 66.25 | SAR 64.55 | 289.30K |
| 2026-08-23 | SAR 65.05 | +2.44% | SAR 63.70 | SAR 66.80 | SAR 63.55 | 497.98K |
| 2026-08-20 | SAR 63.50 | -0.63% | SAR 63.75 | SAR 64.75 | SAR 63.45 | 360.29K |
| 2026-08-19 | SAR 63.90 | -1.54% | SAR 64.90 | SAR 65.15 | SAR 63.60 | 136.81K |
| 2026-08-18 | SAR 64.90 | +0.70% | SAR 64.20 | SAR 65.25 | SAR 63.00 | 380.56K |
| 2026-08-17 | SAR 64.45 | -0.77% | SAR 65.90 | SAR 68.45 | SAR 64.45 | 310.75K |
| 2026-08-16 | SAR 64.95 | 0.00% | SAR 64.95 | SAR 64.95 | SAR 64.95 | 0 |
| 2026-08-13 | SAR 64.95 | -2.33% | SAR 66.50 | SAR 67.25 | SAR 64.95 | 279.68K |
| 2026-08-12 | SAR 66.50 | -1.70% | SAR 67.85 | SAR 68.25 | SAR 66.15 | 266.63K |
| 2026-08-11 | SAR 67.65 | -4.04% | SAR 70.50 | SAR 70.60 | SAR 67.50 | 330.24K |
| 2026-08-10 | SAR 70.50 | -4.34% | SAR 69.90 | SAR 71.35 | SAR 68.50 | 449.64K |
| 2026-08-09 | SAR 73.70 | -9.96% | SAR 75.20 | SAR 77.00 | SAR 73.70 | 505.87K |
| 2026-08-06 | SAR 81.85 | +0.06% | SAR 81.80 | SAR 81.85 | SAR 80.05 | 94.97K |
| 2026-08-05 | SAR 81.80 | -0.73% | SAR 82.40 | SAR 82.65 | SAR 81.40 | 78.76K |
| 2026-08-04 | SAR 82.40 | +0.61% | SAR 82.05 | SAR 83.00 | SAR 81.10 | 123.19K |
| 2026-08-03 | SAR 81.90 | +1.11% | SAR 81.70 | SAR 83.10 | SAR 80.75 | 164.69K |
| 2026-08-02 | SAR 81.00 | +1.06% | SAR 80.00 | SAR 81.75 | SAR 80.00 | 67.52K |
| 2026-07-30 | SAR 80.15 | -1.60% | SAR 80.40 | SAR 81.10 | SAR 79.80 | 92.80K |
| 2026-07-29 | SAR 81.45 | -0.85% | SAR 82.15 | SAR 82.70 | SAR 81.05 | 72.66K |
| 2026-07-28 | SAR 82.15 | -0.67% | SAR 82.50 | SAR 83.00 | SAR 81.60 | 49.11K |
| 2026-07-27 | SAR 82.70 | 0.00% | SAR 82.20 | SAR 83.25 | SAR 82.20 | 38.43K |
| 2026-07-26 | SAR 82.70 | -1.43% | SAR 83.85 | SAR 83.85 | SAR 82.30 | 61.02K |
| 2026-07-23 | SAR 83.90 | -0.83% | SAR 84.50 | SAR 84.60 | SAR 83.50 | 76.56K |
| 2026-07-22 | SAR 84.60 | -1.23% | SAR 85.65 | SAR 85.65 | SAR 84.60 | 43.64K |
| 2026-07-21 | SAR 85.65 | +0.18% | SAR 84.55 | SAR 89.40 | SAR 84.55 | 127.65K |
| 2026-07-20 | SAR 85.50 | -1.78% | SAR 87.05 | SAR 87.05 | SAR 84.80 | 74.68K |
| 2026-07-19 | SAR 87.05 | -1.80% | SAR 88.00 | SAR 88.00 | SAR 86.40 | 38.43K |
| 2026-07-16 | SAR 88.65 | +0.17% | SAR 88.50 | SAR 88.65 | SAR 87.05 | 57.69K |
| 2026-07-15 | SAR 88.50 | +0.57% | SAR 88.00 | SAR 89.55 | SAR 87.45 | 83.93K |
| 2026-07-14 | SAR 88.00 | -0.90% | SAR 88.85 | SAR 88.90 | SAR 86.60 | 82.69K |
| 2026-07-13 | SAR 88.80 | +1.89% | SAR 87.15 | SAR 90.90 | SAR 86.20 | 174.31K |
| 2026-07-12 | SAR 87.15 | +1.34% | SAR 86.05 | SAR 87.20 | SAR 85.45 | 44.84K |
| 2026-07-09 | SAR 86.00 | -1.66% | SAR 86.90 | SAR 87.20 | SAR 86.00 | 55.81K |
| 2026-07-08 | SAR 87.45 | -1.63% | SAR 88.90 | SAR 88.90 | SAR 86.90 | 52.20K |
| 2026-07-07 | SAR 88.90 | -0.28% | SAR 89.15 | SAR 89.55 | SAR 88.10 | 52.16K |
| 2026-07-06 | SAR 89.15 | -0.61% | SAR 89.20 | SAR 90.45 | SAR 88.30 | 59.99K |
| 2026-07-05 | SAR 89.70 | -0.11% | SAR 90.80 | SAR 91.00 | SAR 89.30 | 46.52K |
| 2026-07-02 | SAR 89.80 | -0.99% | SAR 90.50 | SAR 90.60 | SAR 89.80 | 29.12K |
| 2026-07-01 | SAR 90.70 | +0.55% | SAR 90.45 | SAR 91.35 | SAR 89.95 | 66.61K |
| 2026-06-30 | SAR 90.20 | +0.45% | SAR 89.80 | SAR 93.00 | SAR 89.50 | 120.54K |
| 2026-06-29 | SAR 89.80 | -1.26% | SAR 90.95 | SAR 91.50 | SAR 89.00 | 53.86K |
| 2026-06-28 | SAR 90.95 | -0.87% | SAR 91.70 | SAR 92.45 | SAR 90.75 | 44.33K |
| 2026-06-25 | SAR 91.75 | -1.13% | SAR 92.65 | SAR 92.65 | SAR 91.70 | 40.59K |
| 2026-06-24 | SAR 92.80 | -0.05% | SAR 92.65 | SAR 93.00 | SAR 91.75 | 86.78K |
| 2026-06-23 | SAR 92.85 | -0.43% | SAR 93.20 | SAR 93.25 | SAR 92.00 | 79.31K |
| 2026-06-22 | SAR 93.25 | -1.06% | SAR 94.40 | SAR 94.45 | SAR 93.05 | 46.87K |
| 2026-06-21 | SAR 94.25 | 0.00% | SAR 94.35 | SAR 95.60 | SAR 94.20 | 76.14K |
| 2026-06-18 | SAR 94.25 | +0.59% | SAR 94.00 | SAR 94.25 | SAR 92.95 | 66.04K |
| 2026-06-17 | SAR 93.70 | -2.40% | SAR 95.50 | SAR 95.50 | SAR 93.45 | 81.58K |
| 2026-06-16 | SAR 96.00 | -0.72% | SAR 96.40 | SAR 96.90 | SAR 95.30 | 69.26K |
| 2026-06-15 | SAR 96.70 | +1.58% | SAR 96.00 | SAR 98.60 | SAR 95.50 | 185.25K |
| 2026-06-14 | SAR 95.20 | +0.79% | SAR 94.60 | SAR 97.00 | SAR 94.60 | 146.36K |
| 2026-06-11 | SAR 94.45 | -0.05% | SAR 94.50 | SAR 94.65 | SAR 93.50 | 59.63K |
| 2026-06-10 | SAR 94.50 | -2.02% | SAR 96.50 | SAR 97.05 | SAR 94.35 | 149.54K |
| 2026-06-09 | SAR 96.45 | +3.38% | SAR 96.00 | SAR 97.70 | SAR 94.45 | 497.37K |
| 2026-06-08 | SAR 93.30 | -0.21% | SAR 95.00 | SAR 95.00 | SAR 92.40 | 59.12K |
| 2026-06-07 | SAR 93.50 | -1.06% | SAR 93.80 | SAR 94.00 | SAR 92.50 | 51.82K |
| 2026-06-04 | SAR 94.50 | +0.53% | SAR 94.00 | SAR 97.50 | SAR 94.00 | 208.03K |
| 2026-06-03 | SAR 94.00 | +0.53% | SAR 93.50 | SAR 94.05 | SAR 92.75 | 80.12K |
| 2026-06-02 | SAR 93.50 | -1.01% | SAR 94.90 | SAR 94.90 | SAR 92.05 | 172.26K |
| 2026-06-01 | SAR 94.45 | -1.10% | SAR 97.00 | SAR 97.00 | SAR 94.45 | 68.66K |
| 2026-05-31 | SAR 95.50 | +2.08% | SAR 94.00 | SAR 96.85 | SAR 93.90 | 58.47K |
| 2026-05-28 | SAR 93.55 | 0.00% | SAR 93.55 | SAR 93.55 | SAR 93.55 | 0 |
| 2026-05-27 | SAR 93.55 | 0.00% | SAR 93.55 | SAR 93.55 | SAR 93.55 | 0 |