Gas Arabian Services Co 4146
TADAWUL · Saudi Arabia · Industrial Services
SAR 15.66+0.20 (+1.29%)
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 15.66 | +1.29% | SAR 15.55 | SAR 15.79 | SAR 15.55 | 48.06K |
| 2026-09-30 | SAR 15.46 | -3.19% | SAR 15.92 | SAR 16.05 | SAR 15.29 | 347.58K |
| 2026-09-29 | SAR 15.97 | -0.81% | SAR 16.12 | SAR 16.80 | SAR 15.90 | 236.55K |
| 2026-09-28 | SAR 16.10 | -3.13% | SAR 16.87 | SAR 16.87 | SAR 16.10 | 184.37K |
| 2026-09-27 | SAR 16.62 | -1.07% | SAR 16.84 | SAR 16.84 | SAR 16.46 | 46.10K |
| 2026-09-24 | SAR 16.80 | +0.18% | SAR 16.70 | SAR 16.88 | SAR 16.60 | 101.12K |
| 2026-09-22 | SAR 16.77 | -0.89% | SAR 17.00 | SAR 17.08 | SAR 16.75 | 74.65K |
| 2026-09-21 | SAR 16.92 | +0.71% | SAR 16.71 | SAR 16.96 | SAR 16.40 | 228.40K |
| 2026-09-20 | SAR 16.80 | -1.18% | SAR 17.00 | SAR 17.17 | SAR 16.76 | 396.30K |
| 2026-09-17 | SAR 17.00 | +1.98% | SAR 16.76 | SAR 17.10 | SAR 16.61 | 393.30K |
| 2026-09-16 | SAR 16.67 | +0.91% | SAR 16.52 | SAR 16.89 | SAR 16.52 | 319.16K |
| 2026-09-15 | SAR 16.52 | -0.84% | SAR 17.30 | SAR 18.29 | SAR 16.43 | 1.56M |
| 2026-09-14 | SAR 16.66 | -0.30% | SAR 16.65 | SAR 16.87 | SAR 16.60 | 70.91K |
| 2026-09-13 | SAR 16.71 | -0.71% | SAR 16.97 | SAR 17.75 | SAR 16.70 | 967.65K |
| 2026-09-10 | SAR 16.83 | -0.77% | SAR 16.93 | SAR 17.07 | SAR 16.75 | 77.45K |
| 2026-09-09 | SAR 16.96 | -1.05% | SAR 17.15 | SAR 17.26 | SAR 16.93 | 45.28K |
| 2026-09-08 | SAR 17.14 | +0.76% | SAR 16.95 | SAR 17.28 | SAR 16.90 | 44.11K |
| 2026-09-07 | SAR 17.01 | -1.16% | SAR 17.06 | SAR 17.15 | SAR 16.87 | 83.51K |
| 2026-09-06 | SAR 17.21 | 0.00% | SAR 17.23 | SAR 17.70 | SAR 17.18 | 486.57K |
| 2026-09-03 | SAR 17.21 | -0.23% | SAR 17.23 | SAR 17.70 | SAR 17.18 | 486.57K |
| 2026-09-02 | SAR 17.25 | +1.00% | SAR 17.13 | SAR 17.42 | SAR 17.08 | 512.93K |
| 2026-09-01 | SAR 17.08 | +3.45% | SAR 16.66 | SAR 17.19 | SAR 16.52 | 456.03K |
| 2026-08-31 | SAR 16.51 | -0.30% | SAR 16.56 | SAR 16.66 | SAR 16.41 | 62.70K |
| 2026-08-30 | SAR 16.56 | +2.22% | SAR 16.13 | SAR 16.80 | SAR 16.13 | 166.11K |
| 2026-08-27 | SAR 16.20 | 0.00% | SAR 16.41 | SAR 16.41 | SAR 16.16 | 59.81K |
| 2026-08-26 | SAR 16.20 | +1.25% | SAR 16.16 | SAR 16.32 | SAR 16.05 | 249.85K |
| 2026-08-25 | SAR 16.00 | -0.06% | SAR 15.97 | SAR 16.31 | SAR 15.97 | 159.77K |
| 2026-08-24 | SAR 16.01 | -0.56% | SAR 16.04 | SAR 16.22 | SAR 15.95 | 85.80K |
| 2026-08-23 | SAR 16.10 | +0.63% | SAR 16.00 | SAR 16.23 | SAR 16.00 | 44.45K |
| 2026-08-20 | SAR 16.00 | 0.00% | SAR 16.00 | SAR 16.24 | SAR 15.99 | 116.07K |
| 2026-08-19 | SAR 16.00 | -0.87% | SAR 16.14 | SAR 16.15 | SAR 15.89 | 107.05K |
| 2026-08-18 | SAR 16.14 | -0.98% | SAR 16.30 | SAR 16.30 | SAR 16.13 | 91.30K |
| 2026-08-17 | SAR 16.30 | +1.12% | SAR 16.26 | SAR 16.46 | SAR 16.12 | 194.80K |
| 2026-08-16 | SAR 16.12 | 0.00% | SAR 16.12 | SAR 16.12 | SAR 16.12 | 0 |
| 2026-08-13 | SAR 16.12 | -1.16% | SAR 16.31 | SAR 16.46 | SAR 16.00 | 225.05K |
| 2026-08-12 | SAR 16.31 | +4.35% | SAR 15.75 | SAR 16.36 | SAR 15.55 | 339.63K |
| 2026-08-11 | SAR 15.63 | +2.96% | SAR 15.23 | SAR 15.73 | SAR 14.91 | 219.88K |
| 2026-08-10 | SAR 15.18 | -0.20% | SAR 15.22 | SAR 15.24 | SAR 14.97 | 77.95K |
| 2026-08-09 | SAR 15.21 | 0.00% | SAR 15.27 | SAR 15.45 | SAR 15.05 | 78.55K |
| 2026-08-06 | SAR 15.21 | +0.53% | SAR 15.24 | SAR 15.30 | SAR 14.92 | 148.38K |
| 2026-08-05 | SAR 15.13 | -3.07% | SAR 15.67 | SAR 15.68 | SAR 15.09 | 233.52K |
| 2026-08-04 | SAR 15.61 | +0.52% | SAR 15.99 | SAR 15.99 | SAR 15.24 | 461.55K |
| 2026-08-03 | SAR 15.53 | +2.92% | SAR 15.21 | SAR 15.57 | SAR 15.02 | 89.79K |
| 2026-08-02 | SAR 15.09 | +1.82% | SAR 14.82 | SAR 15.18 | SAR 14.75 | 59.49K |
| 2026-07-30 | SAR 14.82 | -3.01% | SAR 15.31 | SAR 15.68 | SAR 14.78 | 333.74K |
| 2026-07-29 | SAR 15.28 | -8.45% | SAR 16.75 | SAR 16.75 | SAR 15.22 | 583.54K |
| 2026-07-28 | SAR 16.69 | +0.85% | SAR 16.66 | SAR 16.78 | SAR 16.32 | 171.77K |
| 2026-07-27 | SAR 16.55 | +2.54% | SAR 16.18 | SAR 16.69 | SAR 16.12 | 316.63K |
| 2026-07-26 | SAR 16.14 | -1.34% | SAR 16.35 | SAR 16.35 | SAR 16.02 | 20.58K |
| 2026-07-23 | SAR 16.36 | +0.37% | SAR 16.43 | SAR 16.54 | SAR 16.15 | 145.23K |
| 2026-07-22 | SAR 16.30 | +2.32% | SAR 15.97 | SAR 16.30 | SAR 15.80 | 65.40K |
| 2026-07-21 | SAR 15.93 | -0.93% | SAR 16.28 | SAR 16.28 | SAR 15.82 | 116.95K |
| 2026-07-20 | SAR 16.08 | -1.95% | SAR 16.45 | SAR 16.55 | SAR 16.00 | 81.31K |
| 2026-07-19 | SAR 16.40 | -2.21% | SAR 16.71 | SAR 16.71 | SAR 16.25 | 45.93K |
| 2026-07-16 | SAR 16.77 | -0.47% | SAR 17.00 | SAR 17.00 | SAR 16.71 | 33.19K |
| 2026-07-15 | SAR 16.85 | 0.00% | SAR 16.90 | SAR 16.98 | SAR 16.77 | 20.30K |
| 2026-07-14 | SAR 16.85 | -1.40% | SAR 16.93 | SAR 17.04 | SAR 16.81 | 79.40K |
| 2026-07-13 | SAR 17.09 | +0.41% | SAR 17.00 | SAR 17.30 | SAR 16.91 | 94.66K |
| 2026-07-12 | SAR 17.02 | -1.28% | SAR 17.24 | SAR 17.33 | SAR 17.00 | 87.83K |
| 2026-07-09 | SAR 17.24 | -1.15% | SAR 17.20 | SAR 17.48 | SAR 17.19 | 224.02K |
| 2026-07-08 | SAR 17.44 | +0.63% | SAR 17.60 | SAR 17.76 | SAR 17.20 | 336.09K |
| 2026-07-07 | SAR 17.33 | +2.12% | SAR 17.00 | SAR 17.70 | SAR 16.86 | 503.26K |
| 2026-07-06 | SAR 16.97 | -1.51% | SAR 17.36 | SAR 17.57 | SAR 16.79 | 169.97K |
| 2026-07-05 | SAR 17.23 | -2.82% | SAR 17.73 | SAR 17.73 | SAR 17.23 | 80.22K |
| 2026-07-02 | SAR 17.73 | -0.17% | SAR 17.70 | SAR 18.19 | SAR 17.50 | 720.61K |
| 2026-07-01 | SAR 17.76 | +0.51% | SAR 17.86 | SAR 17.86 | SAR 17.40 | 496.40K |
| 2026-06-30 | SAR 17.67 | +2.61% | SAR 17.37 | SAR 17.72 | SAR 16.89 | 560.49K |
| 2026-06-29 | SAR 17.22 | +2.20% | SAR 16.85 | SAR 17.40 | SAR 16.80 | 2.49M |
| 2026-06-28 | SAR 16.85 | +1.51% | SAR 16.60 | SAR 17.05 | SAR 16.50 | 131.31K |
| 2026-06-25 | SAR 16.60 | -2.24% | SAR 16.98 | SAR 17.13 | SAR 16.40 | 265.74K |
| 2026-06-24 | SAR 16.98 | +6.19% | SAR 16.03 | SAR 17.09 | SAR 16.03 | 892.07K |
| 2026-06-23 | SAR 15.99 | +1.78% | SAR 15.86 | SAR 16.00 | SAR 15.55 | 265.45K |
| 2026-06-22 | SAR 15.71 | -2.24% | SAR 16.08 | SAR 16.08 | SAR 15.70 | 143.34K |
| 2026-06-21 | SAR 16.07 | -0.25% | SAR 16.03 | SAR 16.30 | SAR 15.99 | 185.44K |
| 2026-06-18 | SAR 16.11 | -2.30% | SAR 16.57 | SAR 16.57 | SAR 15.99 | 362.30K |
| 2026-06-17 | SAR 16.49 | -1.55% | SAR 16.73 | SAR 16.82 | SAR 16.40 | 289.06K |
| 2026-06-16 | SAR 16.75 | +1.64% | SAR 16.50 | SAR 17.03 | SAR 16.33 | 425.24K |
| 2026-06-15 | SAR 16.48 | -1.90% | SAR 16.84 | SAR 17.14 | SAR 16.32 | 514.57K |
| 2026-06-14 | SAR 16.80 | +1.08% | SAR 16.91 | SAR 16.92 | SAR 16.61 | 187.87K |
| 2026-06-11 | SAR 16.62 | 0.00% | SAR 16.50 | SAR 16.80 | SAR 16.25 | 493.56K |
| 2026-06-10 | SAR 16.62 | +6.06% | SAR 15.70 | SAR 17.23 | SAR 15.42 | 2.23M |
| 2026-06-09 | SAR 15.67 | +0.13% | SAR 15.65 | SAR 16.03 | SAR 15.57 | 513.09K |
| 2026-06-08 | SAR 15.65 | -1.07% | SAR 15.92 | SAR 16.38 | SAR 15.32 | 620.97K |
| 2026-06-07 | SAR 15.82 | -1.13% | SAR 15.75 | SAR 15.99 | SAR 15.60 | 210.21K |
| 2026-06-04 | SAR 16.00 | +9.97% | SAR 15.10 | SAR 16.00 | SAR 15.10 | 1.27M |
| 2026-06-03 | SAR 14.55 | -2.02% | SAR 15.01 | SAR 15.01 | SAR 14.48 | 111.88K |
| 2026-06-02 | SAR 14.85 | -1.98% | SAR 15.19 | SAR 15.34 | SAR 14.81 | 203.73K |
| 2026-06-01 | SAR 15.15 | +3.06% | SAR 14.78 | SAR 15.30 | SAR 14.77 | 292.17K |
| 2026-05-31 | SAR 14.70 | +0.68% | SAR 14.65 | SAR 14.85 | SAR 14.29 | 71.82K |
| 2026-05-28 | SAR 14.60 | 0.00% | SAR 14.60 | SAR 14.60 | SAR 14.60 | 0 |