Obeikan Glass Co 4145
TADAWUL · Saudi Arabia · Process Industries
SAR 23.05-0.07 (-0.30%)
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 23.05 | -0.30% | SAR 23.12 | SAR 23.22 | SAR 22.82 | 40.35K |
| 2026-09-30 | SAR 23.12 | -2.36% | SAR 23.66 | SAR 23.70 | SAR 23.01 | 78.30K |
| 2026-09-29 | SAR 23.68 | -1.00% | SAR 23.92 | SAR 23.92 | SAR 23.30 | 39.64K |
| 2026-09-28 | SAR 23.92 | -1.73% | SAR 24.34 | SAR 24.34 | SAR 23.75 | 47.99K |
| 2026-09-27 | SAR 24.34 | -0.65% | SAR 24.41 | SAR 24.78 | SAR 23.91 | 60.17K |
| 2026-09-24 | SAR 24.50 | -0.85% | SAR 25.00 | SAR 25.00 | SAR 24.40 | 25.44K |
| 2026-09-22 | SAR 24.71 | +0.04% | SAR 24.70 | SAR 24.95 | SAR 24.50 | 33.22K |
| 2026-09-21 | SAR 24.70 | +0.16% | SAR 24.56 | SAR 24.73 | SAR 24.41 | 35.06K |
| 2026-09-20 | SAR 24.66 | -2.99% | SAR 25.42 | SAR 25.42 | SAR 24.30 | 81.77K |
| 2026-09-17 | SAR 25.42 | +1.27% | SAR 24.55 | SAR 25.42 | SAR 24.55 | 108.29K |
| 2026-09-16 | SAR 25.10 | +2.95% | SAR 24.38 | SAR 25.12 | SAR 24.25 | 125.55K |
| 2026-09-15 | SAR 24.38 | -1.06% | SAR 24.73 | SAR 24.75 | SAR 24.30 | 76.39K |
| 2026-09-14 | SAR 24.64 | -0.16% | SAR 24.73 | SAR 24.95 | SAR 24.10 | 75.66K |
| 2026-09-13 | SAR 24.68 | -2.22% | SAR 24.81 | SAR 24.95 | SAR 24.00 | 301.02K |
| 2026-09-10 | SAR 25.24 | -0.32% | SAR 25.28 | SAR 25.54 | SAR 25.24 | 72.00K |
| 2026-09-09 | SAR 25.32 | -2.39% | SAR 25.82 | SAR 25.90 | SAR 25.26 | 74.92K |
| 2026-09-08 | SAR 25.94 | -0.23% | SAR 26.08 | SAR 26.18 | SAR 25.80 | 60.98K |
| 2026-09-07 | SAR 26.00 | +0.23% | SAR 26.50 | SAR 26.98 | SAR 25.78 | 416.36K |
| 2026-09-06 | SAR 25.94 | 0.00% | SAR 25.20 | SAR 26.18 | SAR 25.06 | 325.69K |
| 2026-09-03 | SAR 25.94 | +2.94% | SAR 25.20 | SAR 26.18 | SAR 25.06 | 325.69K |
| 2026-09-02 | SAR 25.20 | -1.18% | SAR 25.50 | SAR 25.74 | SAR 25.08 | 139.67K |
| 2026-09-01 | SAR 25.50 | +1.84% | SAR 25.10 | SAR 26.20 | SAR 25.08 | 597.63K |
| 2026-08-31 | SAR 25.04 | +1.79% | SAR 24.60 | SAR 25.14 | SAR 24.34 | 171.09K |
| 2026-08-30 | SAR 24.60 | +0.57% | SAR 24.69 | SAR 24.69 | SAR 24.15 | 45.36K |
| 2026-08-27 | SAR 24.46 | -0.41% | SAR 24.51 | SAR 24.63 | SAR 24.35 | 34.67K |
| 2026-08-26 | SAR 24.56 | +0.29% | SAR 24.40 | SAR 24.69 | SAR 24.40 | 37.07K |
| 2026-08-25 | SAR 24.49 | -1.49% | SAR 24.72 | SAR 25.00 | SAR 24.49 | 43.50K |
| 2026-08-24 | SAR 24.86 | +1.47% | SAR 24.73 | SAR 24.90 | SAR 24.54 | 71.44K |
| 2026-08-23 | SAR 24.50 | 0.00% | SAR 24.73 | SAR 24.73 | SAR 24.35 | 116.62K |
| 2026-08-20 | SAR 24.50 | +1.87% | SAR 24.10 | SAR 24.63 | SAR 23.80 | 106.44K |
| 2026-08-19 | SAR 24.05 | +2.30% | SAR 23.38 | SAR 24.20 | SAR 23.00 | 80.60K |
| 2026-08-18 | SAR 23.51 | -1.47% | SAR 23.99 | SAR 23.99 | SAR 23.00 | 163.92K |
| 2026-08-17 | SAR 23.86 | -0.17% | SAR 23.97 | SAR 24.16 | SAR 23.70 | 60.00K |
| 2026-08-16 | SAR 23.90 | 0.00% | SAR 23.90 | SAR 23.90 | SAR 23.90 | 0 |
| 2026-08-13 | SAR 23.90 | -1.08% | SAR 24.24 | SAR 24.24 | SAR 23.90 | 51.06K |
| 2026-08-12 | SAR 24.16 | +2.33% | SAR 23.61 | SAR 24.29 | SAR 23.55 | 92.43K |
| 2026-08-11 | SAR 23.61 | -0.96% | SAR 23.84 | SAR 24.00 | SAR 23.58 | 114.09K |
| 2026-08-10 | SAR 23.84 | -1.00% | SAR 24.08 | SAR 24.24 | SAR 23.70 | 56.32K |
| 2026-08-09 | SAR 24.08 | +0.29% | SAR 24.70 | SAR 24.92 | SAR 24.00 | 88.33K |
| 2026-08-06 | SAR 24.01 | -0.37% | SAR 24.23 | SAR 24.23 | SAR 23.78 | 55.89K |
| 2026-08-05 | SAR 24.10 | -0.74% | SAR 24.28 | SAR 24.69 | SAR 24.01 | 82.53K |
| 2026-08-04 | SAR 24.28 | +2.53% | SAR 23.85 | SAR 24.37 | SAR 23.66 | 118.33K |
| 2026-08-03 | SAR 23.68 | -1.37% | SAR 24.12 | SAR 24.12 | SAR 23.54 | 208.25K |
| 2026-08-02 | SAR 24.01 | -0.46% | SAR 24.20 | SAR 24.25 | SAR 23.99 | 70.40K |
| 2026-07-30 | SAR 24.12 | -0.25% | SAR 24.20 | SAR 24.29 | SAR 23.90 | 47.86K |
| 2026-07-29 | SAR 24.18 | -0.49% | SAR 24.31 | SAR 24.35 | SAR 23.83 | 61.99K |
| 2026-07-28 | SAR 24.30 | -1.02% | SAR 24.60 | SAR 24.96 | SAR 24.10 | 201.11K |
| 2026-07-27 | SAR 24.55 | +0.61% | SAR 24.46 | SAR 24.92 | SAR 24.24 | 107.00K |
| 2026-07-26 | SAR 24.40 | 0.00% | SAR 24.50 | SAR 24.70 | SAR 24.21 | 35.38K |
| 2026-07-23 | SAR 24.40 | -0.12% | SAR 24.55 | SAR 24.60 | SAR 24.30 | 24.85K |
| 2026-07-22 | SAR 24.43 | +0.62% | SAR 24.28 | SAR 24.50 | SAR 24.02 | 63.41K |
| 2026-07-21 | SAR 24.28 | -1.70% | SAR 24.72 | SAR 24.90 | SAR 24.28 | 90.13K |
| 2026-07-20 | SAR 24.70 | -3.97% | SAR 25.60 | SAR 25.62 | SAR 24.66 | 215.24K |
| 2026-07-19 | SAR 25.72 | -1.23% | SAR 26.56 | SAR 26.92 | SAR 25.60 | 330.26K |
| 2026-07-16 | SAR 26.04 | +2.12% | SAR 25.66 | SAR 26.56 | SAR 25.46 | 648.39K |
| 2026-07-15 | SAR 25.50 | +1.19% | SAR 25.20 | SAR 25.90 | SAR 25.16 | 337.05K |
| 2026-07-14 | SAR 25.20 | 0.00% | SAR 25.26 | SAR 25.62 | SAR 24.89 | 150.61K |
| 2026-07-13 | SAR 25.20 | +0.88% | SAR 25.02 | SAR 25.40 | SAR 24.80 | 86.69K |
| 2026-07-12 | SAR 24.98 | +0.81% | SAR 24.83 | SAR 25.24 | SAR 24.80 | 48.63K |
| 2026-07-09 | SAR 24.78 | +0.85% | SAR 24.57 | SAR 24.94 | SAR 24.52 | 40.27K |
| 2026-07-08 | SAR 24.57 | -1.17% | SAR 24.82 | SAR 24.86 | SAR 24.05 | 115.35K |
| 2026-07-07 | SAR 24.86 | +1.59% | SAR 24.58 | SAR 25.14 | SAR 24.03 | 141.46K |
| 2026-07-06 | SAR 24.47 | -1.57% | SAR 24.86 | SAR 24.87 | SAR 24.31 | 52.01K |
| 2026-07-05 | SAR 24.86 | -1.74% | SAR 25.28 | SAR 25.28 | SAR 24.75 | 53.57K |
| 2026-07-02 | SAR 25.30 | -0.08% | SAR 24.83 | SAR 25.60 | SAR 24.83 | 81.91K |
| 2026-07-01 | SAR 25.32 | -0.31% | SAR 25.78 | SAR 25.78 | SAR 24.98 | 105.33K |
| 2026-06-30 | SAR 25.40 | +0.71% | SAR 25.18 | SAR 25.96 | SAR 24.89 | 473.14K |
| 2026-06-29 | SAR 25.22 | +4.04% | SAR 24.22 | SAR 25.22 | SAR 23.95 | 477.00K |
| 2026-06-28 | SAR 24.24 | +2.49% | SAR 23.55 | SAR 24.35 | SAR 23.50 | 120.95K |
| 2026-06-25 | SAR 23.65 | -1.87% | SAR 23.74 | SAR 24.00 | SAR 23.60 | 79.99K |
| 2026-06-24 | SAR 24.10 | +1.01% | SAR 23.98 | SAR 24.18 | SAR 23.85 | 65.80K |
| 2026-06-23 | SAR 23.86 | -0.95% | SAR 24.08 | SAR 24.24 | SAR 23.70 | 56.58K |
| 2026-06-22 | SAR 24.09 | +1.99% | SAR 23.90 | SAR 24.44 | SAR 23.79 | 145.71K |
| 2026-06-21 | SAR 23.62 | -0.80% | SAR 23.74 | SAR 24.22 | SAR 23.60 | 44.03K |
| 2026-06-18 | SAR 23.81 | -1.53% | SAR 24.18 | SAR 24.22 | SAR 23.77 | 72.90K |
| 2026-06-17 | SAR 24.18 | -1.31% | SAR 24.50 | SAR 24.50 | SAR 24.18 | 48.73K |
| 2026-06-16 | SAR 24.50 | +0.12% | SAR 24.50 | SAR 24.70 | SAR 24.16 | 120.29K |
| 2026-06-15 | SAR 24.47 | +0.82% | SAR 24.19 | SAR 24.66 | SAR 24.19 | 148.38K |
| 2026-06-14 | SAR 24.27 | +0.96% | SAR 24.20 | SAR 24.58 | SAR 24.12 | 91.28K |
| 2026-06-11 | SAR 24.04 | -1.48% | SAR 24.46 | SAR 24.59 | SAR 24.03 | 81.70K |
| 2026-06-10 | SAR 24.40 | +0.91% | SAR 24.02 | SAR 24.83 | SAR 24.02 | 306.48K |
| 2026-06-09 | SAR 24.18 | +2.03% | SAR 23.84 | SAR 24.40 | SAR 23.83 | 236.21K |
| 2026-06-08 | SAR 23.70 | +0.51% | SAR 23.45 | SAR 23.70 | SAR 23.18 | 65.62K |
| 2026-06-07 | SAR 23.58 | -0.97% | SAR 23.81 | SAR 24.00 | SAR 23.48 | 75.78K |
| 2026-06-04 | SAR 23.81 | +1.15% | SAR 23.54 | SAR 24.04 | SAR 23.46 | 131.57K |
| 2026-06-03 | SAR 23.54 | -0.59% | SAR 23.95 | SAR 23.95 | SAR 23.45 | 80.85K |
| 2026-06-02 | SAR 23.68 | -0.17% | SAR 23.75 | SAR 24.10 | SAR 23.50 | 149.54K |
| 2026-06-01 | SAR 23.72 | +0.38% | SAR 23.70 | SAR 23.92 | SAR 23.60 | 99.05K |
| 2026-05-31 | SAR 23.63 | +2.52% | SAR 23.28 | SAR 23.64 | SAR 23.14 | 64.98K |
| 2026-05-28 | SAR 23.05 | 0.00% | SAR 23.05 | SAR 23.05 | SAR 23.05 | 0 |