Al Taiseer Group Talco Industrial Co. 4143

TADAWUL · Saudi Arabia · Non-Energy Minerals

SAR 33.20+0.72 (+2.22%)

Market closed· Oct 1, 2026, 12:17 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 32.48	-0.55%	SAR 32.66	SAR 32.94	SAR 32.40	35.86K
2026-09-29	SAR 32.66	-0.31%	SAR 32.64	SAR 33.18	SAR 32.52	31.91K
2026-09-28	SAR 32.76	-1.15%	SAR 33.14	SAR 33.38	SAR 32.60	29.77K
2026-09-27	SAR 33.14	+1.47%	SAR 32.56	SAR 33.22	SAR 32.44	22.14K
2026-09-24	SAR 32.66	-0.49%	SAR 32.82	SAR 33.08	SAR 32.58	20.67K
2026-09-22	SAR 32.82	+0.98%	SAR 32.50	SAR 32.88	SAR 32.48	20.22K
2026-09-21	SAR 32.50	-1.10%	SAR 33.00	SAR 33.18	SAR 32.16	31.50K
2026-09-20	SAR 32.86	+0.80%	SAR 32.74	SAR 32.92	SAR 32.42	17.81K
2026-09-17	SAR 32.60	-1.51%	SAR 33.00	SAR 33.06	SAR 32.60	29.68K
2026-09-16	SAR 33.10	+1.41%	SAR 32.40	SAR 33.20	SAR 32.40	24.24K
2026-09-15	SAR 32.64	-1.39%	SAR 33.06	SAR 33.10	SAR 32.60	35.19K
2026-09-14	SAR 33.10	-1.14%	SAR 33.44	SAR 33.44	SAR 33.10	14.97K
2026-09-13	SAR 33.48	-2.05%	SAR 31.04	SAR 34.40	SAR 31.04	74.25K
2026-09-10	SAR 34.18	+0.47%	SAR 33.90	SAR 34.40	SAR 33.90	21.18K
2026-09-09	SAR 34.02	-1.05%	SAR 34.30	SAR 34.50	SAR 34.02	29.32K
2026-09-08	SAR 34.38	-0.17%	SAR 34.42	SAR 34.62	SAR 34.00	49.55K
2026-09-07	SAR 34.44	-1.77%	SAR 34.76	SAR 34.84	SAR 34.42	20.14K
2026-09-06	SAR 35.06	0.00%	SAR 34.72	SAR 35.24	SAR 34.72	39.62K
2026-09-03	SAR 35.06	+0.69%	SAR 34.72	SAR 35.24	SAR 34.72	39.62K
2026-09-02	SAR 34.82	-0.80%	SAR 35.10	SAR 35.10	SAR 34.82	28.41K
2026-09-01	SAR 35.10	+0.69%	SAR 35.02	SAR 35.36	SAR 35.00	33.88K
2026-08-31	SAR 34.86	+0.06%	SAR 34.72	SAR 35.20	SAR 34.70	43.40K
2026-08-30	SAR 34.84	-1.86%	SAR 35.54	SAR 35.82	SAR 34.82	72.30K
2026-08-27	SAR 35.50	+2.07%	SAR 34.84	SAR 35.54	SAR 34.82	40.12K
2026-08-26	SAR 34.78	-2.41%	SAR 35.62	SAR 35.74	SAR 34.74	47.47K
2026-08-25	SAR 35.64	-1.16%	SAR 36.06	SAR 36.26	SAR 35.60	61.89K
2026-08-24	SAR 36.06	+0.45%	SAR 35.96	SAR 36.30	SAR 35.96	40.41K
2026-08-23	SAR 35.90	+1.13%	SAR 35.52	SAR 36.30	SAR 35.52	56.55K
2026-08-20	SAR 35.50	-1.00%	SAR 36.00	SAR 36.10	SAR 35.20	47.85K
2026-08-19	SAR 35.86	+1.93%	SAR 35.18	SAR 35.88	SAR 35.00	78.72K
2026-08-18	SAR 35.18	-0.40%	SAR 35.30	SAR 35.56	SAR 35.00	47.35K
2026-08-17	SAR 35.32	+1.67%	SAR 35.04	SAR 35.58	SAR 35.00	35.35K
2026-08-16	SAR 34.74	0.00%	SAR 34.74	SAR 34.74	SAR 34.74	0
2026-08-13	SAR 34.74	+0.70%	SAR 34.50	SAR 34.90	SAR 34.00	45.42K
2026-08-12	SAR 34.50	-0.35%	SAR 34.62	SAR 35.20	SAR 34.50	44.03K
2026-08-11	SAR 34.62	+0.58%	SAR 35.00	SAR 35.20	SAR 34.42	52.27K
2026-08-10	SAR 34.42	+1.65%	SAR 33.84	SAR 35.00	SAR 33.80	125.67K
2026-08-09	SAR 33.86	+0.30%	SAR 33.36	SAR 33.92	SAR 33.30	25.24K
2026-08-06	SAR 33.76	-0.71%	SAR 34.20	SAR 34.40	SAR 33.76	62.41K
2026-08-05	SAR 34.00	+1.80%	SAR 33.42	SAR 34.12	SAR 33.42	79.22K
2026-08-04	SAR 33.40	+0.30%	SAR 33.30	SAR 33.66	SAR 33.30	40.19K
2026-08-03	SAR 33.30	+0.67%	SAR 33.10	SAR 33.58	SAR 33.04	66.40K
2026-08-02	SAR 33.08	+1.35%	SAR 33.02	SAR 33.32	SAR 32.80	81.57K
2026-07-30	SAR 32.64	+3.75%	SAR 31.74	SAR 32.72	SAR 31.46	136.61K
2026-07-29	SAR 31.46	+3.28%	SAR 31.08	SAR 32.28	SAR 31.02	181.40K
2026-07-28	SAR 30.46	-1.93%	SAR 31.04	SAR 31.04	SAR 30.42	55.51K
2026-07-27	SAR 31.06	-0.13%	SAR 31.10	SAR 31.38	SAR 31.00	17.12K
2026-07-26	SAR 31.10	+0.65%	SAR 30.90	SAR 31.14	SAR 30.86	16.81K
2026-07-23	SAR 30.90	-0.19%	SAR 30.96	SAR 31.10	SAR 30.86	26.35K
2026-07-22	SAR 30.96	+0.65%	SAR 30.76	SAR 31.00	SAR 30.70	21.40K
2026-07-21	SAR 30.76	-0.77%	SAR 30.90	SAR 31.12	SAR 30.70	28.41K
2026-07-20	SAR 31.00	-1.02%	SAR 31.12	SAR 31.42	SAR 30.98	21.96K
2026-07-19	SAR 31.32	-0.95%	SAR 31.60	SAR 31.62	SAR 31.12	40.26K
2026-07-16	SAR 31.62	-0.19%	SAR 32.00	SAR 32.00	SAR 31.52	22.03K
2026-07-15	SAR 31.68	-0.63%	SAR 31.80	SAR 32.08	SAR 31.60	21.94K
2026-07-14	SAR 31.88	-0.38%	SAR 32.00	SAR 32.08	SAR 31.80	35.19K
2026-07-13	SAR 32.00	0.00%	SAR 32.00	SAR 32.28	SAR 31.92	32.45K
2026-07-12	SAR 32.00	-0.31%	SAR 32.10	SAR 32.26	SAR 31.98	13.93K
2026-07-09	SAR 32.10	+0.06%	SAR 32.00	SAR 32.44	SAR 32.00	20.65K
2026-07-08	SAR 32.08	-1.29%	SAR 32.46	SAR 32.46	SAR 31.96	28.48K
2026-07-07	SAR 32.50	-1.04%	SAR 32.86	SAR 32.86	SAR 32.44	54.10K
2026-07-06	SAR 32.84	-0.18%	SAR 32.92	SAR 32.96	SAR 32.76	17.73K
2026-07-05	SAR 32.90	-0.90%	SAR 33.20	SAR 33.34	SAR 32.86	17.46K
2026-07-02	SAR 33.20	-0.84%	SAR 33.46	SAR 33.46	SAR 33.12	27.67K
2026-07-01	SAR 33.48	+0.97%	SAR 33.30	SAR 33.48	SAR 33.12	27.75K
2026-06-30	SAR 33.16	+1.72%	SAR 32.62	SAR 33.34	SAR 32.62	61.86K
2026-06-29	SAR 32.60	-0.12%	SAR 33.00	SAR 33.00	SAR 32.40	68.12K
2026-06-28	SAR 32.64	-0.06%	SAR 32.60	SAR 33.00	SAR 32.40	28.81K
2026-06-25	SAR 32.66	-1.69%	SAR 33.22	SAR 33.22	SAR 32.66	47.85K
2026-06-24	SAR 33.22	-0.42%	SAR 33.32	SAR 33.46	SAR 33.20	19.06K
2026-06-23	SAR 33.36	-1.53%	SAR 33.90	SAR 33.90	SAR 33.32	47.20K
2026-06-22	SAR 33.88	+0.83%	SAR 33.90	SAR 33.90	SAR 33.20	53.03K
2026-06-21	SAR 33.60	-1.12%	SAR 33.90	SAR 33.98	SAR 33.00	66.21K
2026-06-18	SAR 33.98	-0.18%	SAR 34.06	SAR 34.22	SAR 33.92	28.66K
2026-06-17	SAR 34.04	-0.64%	SAR 34.48	SAR 34.48	SAR 33.88	65.81K
2026-06-16	SAR 34.26	+0.06%	SAR 34.26	SAR 34.52	SAR 34.24	77.75K
2026-06-15	SAR 34.24	+0.23%	SAR 34.26	SAR 34.50	SAR 34.20	67.08K
2026-06-14	SAR 34.16	+1.61%	SAR 33.72	SAR 34.48	SAR 33.72	113.19K
2026-06-11	SAR 33.62	-1.06%	SAR 33.98	SAR 34.00	SAR 33.52	95.15K
2026-06-10	SAR 33.98	-3.36%	SAR 35.24	SAR 35.24	SAR 33.86	203.08K
2026-06-09	SAR 35.16	-5.28%	SAR 35.10	SAR 35.96	SAR 34.80	264.97K
2026-06-08	SAR 37.12	-0.85%	SAR 37.96	SAR 37.96	SAR 36.50	312.31K
2026-06-07	SAR 37.44	+2.18%	SAR 36.78	SAR 38.08	SAR 36.78	378.97K
2026-06-04	SAR 36.64	+0.71%	SAR 36.40	SAR 37.04	SAR 36.26	78.97K
2026-06-03	SAR 36.38	-0.93%	SAR 36.70	SAR 36.80	SAR 36.26	99.71K
2026-06-02	SAR 36.72	+0.77%	SAR 36.36	SAR 36.74	SAR 36.26	75.65K
2026-06-01	SAR 36.44	+0.05%	SAR 36.44	SAR 36.64	SAR 36.30	27.56K
2026-05-31	SAR 36.42	+1.22%	SAR 36.10	SAR 36.90	SAR 36.10	58.70K
2026-05-28	SAR 35.98	0.00%	SAR 35.98	SAR 35.98	SAR 35.98	0
2026-05-27	SAR 35.98	0.00%	SAR 35.98	SAR 35.98	SAR 35.98	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 32.48	-0.55%	SAR 32.66	SAR 32.94	SAR 32.40	35.86K
2026-09-29	SAR 32.66	-0.31%	SAR 32.64	SAR 33.18	SAR 32.52	31.91K
2026-09-28	SAR 32.76	-1.15%	SAR 33.14	SAR 33.38	SAR 32.60	29.77K
2026-09-27	SAR 33.14	+1.47%	SAR 32.56	SAR 33.22	SAR 32.44	22.14K
2026-09-24	SAR 32.66	-0.49%	SAR 32.82	SAR 33.08	SAR 32.58	20.67K
2026-09-22	SAR 32.82	+0.98%	SAR 32.50	SAR 32.88	SAR 32.48	20.22K
2026-09-21	SAR 32.50	-1.10%	SAR 33.00	SAR 33.18	SAR 32.16	31.50K
2026-09-20	SAR 32.86	+0.80%	SAR 32.74	SAR 32.92	SAR 32.42	17.81K
2026-09-17	SAR 32.60	-1.51%	SAR 33.00	SAR 33.06	SAR 32.60	29.68K
2026-09-16	SAR 33.10	+1.41%	SAR 32.40	SAR 33.20	SAR 32.40	24.24K
2026-09-15	SAR 32.64	-1.39%	SAR 33.06	SAR 33.10	SAR 32.60	35.19K
2026-09-14	SAR 33.10	-1.14%	SAR 33.44	SAR 33.44	SAR 33.10	14.97K
2026-09-13	SAR 33.48	-2.05%	SAR 31.04	SAR 34.40	SAR 31.04	74.25K
2026-09-10	SAR 34.18	+0.47%	SAR 33.90	SAR 34.40	SAR 33.90	21.18K
2026-09-09	SAR 34.02	-1.05%	SAR 34.30	SAR 34.50	SAR 34.02	29.32K
2026-09-08	SAR 34.38	-0.17%	SAR 34.42	SAR 34.62	SAR 34.00	49.55K
2026-09-07	SAR 34.44	-1.77%	SAR 34.76	SAR 34.84	SAR 34.42	20.14K
2026-09-06	SAR 35.06	0.00%	SAR 34.72	SAR 35.24	SAR 34.72	39.62K
2026-09-03	SAR 35.06	+0.69%	SAR 34.72	SAR 35.24	SAR 34.72	39.62K
2026-09-02	SAR 34.82	-0.80%	SAR 35.10	SAR 35.10	SAR 34.82	28.41K
2026-09-01	SAR 35.10	+0.69%	SAR 35.02	SAR 35.36	SAR 35.00	33.88K
2026-08-31	SAR 34.86	+0.06%	SAR 34.72	SAR 35.20	SAR 34.70	43.40K
2026-08-30	SAR 34.84	-1.86%	SAR 35.54	SAR 35.82	SAR 34.82	72.30K
2026-08-27	SAR 35.50	+2.07%	SAR 34.84	SAR 35.54	SAR 34.82	40.12K
2026-08-26	SAR 34.78	-2.41%	SAR 35.62	SAR 35.74	SAR 34.74	47.47K
2026-08-25	SAR 35.64	-1.16%	SAR 36.06	SAR 36.26	SAR 35.60	61.89K
2026-08-24	SAR 36.06	+0.45%	SAR 35.96	SAR 36.30	SAR 35.96	40.41K
2026-08-23	SAR 35.90	+1.13%	SAR 35.52	SAR 36.30	SAR 35.52	56.55K
2026-08-20	SAR 35.50	-1.00%	SAR 36.00	SAR 36.10	SAR 35.20	47.85K
2026-08-19	SAR 35.86	+1.93%	SAR 35.18	SAR 35.88	SAR 35.00	78.72K
2026-08-18	SAR 35.18	-0.40%	SAR 35.30	SAR 35.56	SAR 35.00	47.35K
2026-08-17	SAR 35.32	+1.67%	SAR 35.04	SAR 35.58	SAR 35.00	35.35K
2026-08-16	SAR 34.74	0.00%	SAR 34.74	SAR 34.74	SAR 34.74	0
2026-08-13	SAR 34.74	+0.70%	SAR 34.50	SAR 34.90	SAR 34.00	45.42K
2026-08-12	SAR 34.50	-0.35%	SAR 34.62	SAR 35.20	SAR 34.50	44.03K
2026-08-11	SAR 34.62	+0.58%	SAR 35.00	SAR 35.20	SAR 34.42	52.27K
2026-08-10	SAR 34.42	+1.65%	SAR 33.84	SAR 35.00	SAR 33.80	125.67K
2026-08-09	SAR 33.86	+0.30%	SAR 33.36	SAR 33.92	SAR 33.30	25.24K
2026-08-06	SAR 33.76	-0.71%	SAR 34.20	SAR 34.40	SAR 33.76	62.41K
2026-08-05	SAR 34.00	+1.80%	SAR 33.42	SAR 34.12	SAR 33.42	79.22K
2026-08-04	SAR 33.40	+0.30%	SAR 33.30	SAR 33.66	SAR 33.30	40.19K
2026-08-03	SAR 33.30	+0.67%	SAR 33.10	SAR 33.58	SAR 33.04	66.40K
2026-08-02	SAR 33.08	+1.35%	SAR 33.02	SAR 33.32	SAR 32.80	81.57K
2026-07-30	SAR 32.64	+3.75%	SAR 31.74	SAR 32.72	SAR 31.46	136.61K
2026-07-29	SAR 31.46	+3.28%	SAR 31.08	SAR 32.28	SAR 31.02	181.40K
2026-07-28	SAR 30.46	-1.93%	SAR 31.04	SAR 31.04	SAR 30.42	55.51K
2026-07-27	SAR 31.06	-0.13%	SAR 31.10	SAR 31.38	SAR 31.00	17.12K
2026-07-26	SAR 31.10	+0.65%	SAR 30.90	SAR 31.14	SAR 30.86	16.81K
2026-07-23	SAR 30.90	-0.19%	SAR 30.96	SAR 31.10	SAR 30.86	26.35K
2026-07-22	SAR 30.96	+0.65%	SAR 30.76	SAR 31.00	SAR 30.70	21.40K
2026-07-21	SAR 30.76	-0.77%	SAR 30.90	SAR 31.12	SAR 30.70	28.41K
2026-07-20	SAR 31.00	-1.02%	SAR 31.12	SAR 31.42	SAR 30.98	21.96K
2026-07-19	SAR 31.32	-0.95%	SAR 31.60	SAR 31.62	SAR 31.12	40.26K
2026-07-16	SAR 31.62	-0.19%	SAR 32.00	SAR 32.00	SAR 31.52	22.03K
2026-07-15	SAR 31.68	-0.63%	SAR 31.80	SAR 32.08	SAR 31.60	21.94K
2026-07-14	SAR 31.88	-0.38%	SAR 32.00	SAR 32.08	SAR 31.80	35.19K
2026-07-13	SAR 32.00	0.00%	SAR 32.00	SAR 32.28	SAR 31.92	32.45K
2026-07-12	SAR 32.00	-0.31%	SAR 32.10	SAR 32.26	SAR 31.98	13.93K
2026-07-09	SAR 32.10	+0.06%	SAR 32.00	SAR 32.44	SAR 32.00	20.65K
2026-07-08	SAR 32.08	-1.29%	SAR 32.46	SAR 32.46	SAR 31.96	28.48K
2026-07-07	SAR 32.50	-1.04%	SAR 32.86	SAR 32.86	SAR 32.44	54.10K
2026-07-06	SAR 32.84	-0.18%	SAR 32.92	SAR 32.96	SAR 32.76	17.73K
2026-07-05	SAR 32.90	-0.90%	SAR 33.20	SAR 33.34	SAR 32.86	17.46K
2026-07-02	SAR 33.20	-0.84%	SAR 33.46	SAR 33.46	SAR 33.12	27.67K
2026-07-01	SAR 33.48	+0.97%	SAR 33.30	SAR 33.48	SAR 33.12	27.75K
2026-06-30	SAR 33.16	+1.72%	SAR 32.62	SAR 33.34	SAR 32.62	61.86K
2026-06-29	SAR 32.60	-0.12%	SAR 33.00	SAR 33.00	SAR 32.40	68.12K
2026-06-28	SAR 32.64	-0.06%	SAR 32.60	SAR 33.00	SAR 32.40	28.81K
2026-06-25	SAR 32.66	-1.69%	SAR 33.22	SAR 33.22	SAR 32.66	47.85K
2026-06-24	SAR 33.22	-0.42%	SAR 33.32	SAR 33.46	SAR 33.20	19.06K
2026-06-23	SAR 33.36	-1.53%	SAR 33.90	SAR 33.90	SAR 33.32	47.20K
2026-06-22	SAR 33.88	+0.83%	SAR 33.90	SAR 33.90	SAR 33.20	53.03K
2026-06-21	SAR 33.60	-1.12%	SAR 33.90	SAR 33.98	SAR 33.00	66.21K
2026-06-18	SAR 33.98	-0.18%	SAR 34.06	SAR 34.22	SAR 33.92	28.66K
2026-06-17	SAR 34.04	-0.64%	SAR 34.48	SAR 34.48	SAR 33.88	65.81K
2026-06-16	SAR 34.26	+0.06%	SAR 34.26	SAR 34.52	SAR 34.24	77.75K
2026-06-15	SAR 34.24	+0.23%	SAR 34.26	SAR 34.50	SAR 34.20	67.08K
2026-06-14	SAR 34.16	+1.61%	SAR 33.72	SAR 34.48	SAR 33.72	113.19K
2026-06-11	SAR 33.62	-1.06%	SAR 33.98	SAR 34.00	SAR 33.52	95.15K
2026-06-10	SAR 33.98	-3.36%	SAR 35.24	SAR 35.24	SAR 33.86	203.08K
2026-06-09	SAR 35.16	-5.28%	SAR 35.10	SAR 35.96	SAR 34.80	264.97K
2026-06-08	SAR 37.12	-0.85%	SAR 37.96	SAR 37.96	SAR 36.50	312.31K
2026-06-07	SAR 37.44	+2.18%	SAR 36.78	SAR 38.08	SAR 36.78	378.97K
2026-06-04	SAR 36.64	+0.71%	SAR 36.40	SAR 37.04	SAR 36.26	78.97K
2026-06-03	SAR 36.38	-0.93%	SAR 36.70	SAR 36.80	SAR 36.26	99.71K
2026-06-02	SAR 36.72	+0.77%	SAR 36.36	SAR 36.74	SAR 36.26	75.65K
2026-06-01	SAR 36.44	+0.05%	SAR 36.44	SAR 36.64	SAR 36.30	27.56K
2026-05-31	SAR 36.42	+1.22%	SAR 36.10	SAR 36.90	SAR 36.10	58.70K
2026-05-28	SAR 35.98	0.00%	SAR 35.98	SAR 35.98	SAR 35.98	0
2026-05-27	SAR 35.98	0.00%	SAR 35.98	SAR 35.98	SAR 35.98	0