Consolidated Grunenfelder Saady Holding Co. 4147

TADAWUL · Saudi Arabia · Producer Manufacturing

SAR 6.23-0.09 (-1.42%)

Market closed· Oct 1, 2026, 12:13 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 6.23	-1.42%	SAR 6.33	SAR 6.34	SAR 6.21	142.13K
2026-09-30	SAR 6.32	+0.32%	SAR 6.30	SAR 6.39	SAR 6.26	200.59K
2026-09-29	SAR 6.30	-0.79%	SAR 6.35	SAR 6.41	SAR 6.26	336.53K
2026-09-28	SAR 6.35	-1.70%	SAR 6.46	SAR 6.51	SAR 6.35	248.73K
2026-09-27	SAR 6.46	-0.31%	SAR 6.44	SAR 6.53	SAR 6.40	510.95K
2026-09-24	SAR 6.48	0.00%	SAR 6.48	SAR 6.52	SAR 6.35	838.25K
2026-09-22	SAR 6.48	+4.85%	SAR 6.18	SAR 6.50	SAR 6.18	1.60M
2026-09-21	SAR 6.18	-2.37%	SAR 6.38	SAR 6.38	SAR 6.18	200.47K
2026-09-20	SAR 6.33	+0.80%	SAR 6.28	SAR 6.37	SAR 6.23	377.79K
2026-09-17	SAR 6.28	-2.64%	SAR 6.20	SAR 6.38	SAR 6.20	576.34K
2026-09-16	SAR 6.45	-0.77%	SAR 6.52	SAR 6.63	SAR 6.38	669.05K
2026-09-15	SAR 6.50	-1.52%	SAR 6.61	SAR 6.61	SAR 6.49	333.14K
2026-09-14	SAR 6.60	+1.54%	SAR 6.52	SAR 6.65	SAR 6.52	328.52K
2026-09-13	SAR 6.50	-2.11%	SAR 6.61	SAR 6.61	SAR 6.50	353.63K
2026-09-10	SAR 6.64	-0.15%	SAR 6.64	SAR 6.65	SAR 6.59	105.44K
2026-09-09	SAR 6.65	+0.15%	SAR 6.62	SAR 6.67	SAR 6.60	193.27K
2026-09-08	SAR 6.64	-0.60%	SAR 6.63	SAR 6.67	SAR 6.62	146.23K
2026-09-07	SAR 6.68	-0.30%	SAR 6.70	SAR 6.72	SAR 6.67	171.91K
2026-09-06	SAR 6.70	0.00%	SAR 6.67	SAR 6.73	SAR 6.62	645.47K
2026-09-03	SAR 6.70	+0.45%	SAR 6.67	SAR 6.73	SAR 6.62	645.47K
2026-09-02	SAR 6.67	-1.77%	SAR 6.78	SAR 6.79	SAR 6.63	524.14K
2026-09-01	SAR 6.79	+1.04%	SAR 6.72	SAR 6.83	SAR 6.72	998.19K
2026-08-31	SAR 6.72	-0.30%	SAR 6.75	SAR 6.77	SAR 6.67	362.91K
2026-08-30	SAR 6.74	-0.15%	SAR 6.76	SAR 6.83	SAR 6.70	325.11K
2026-08-27	SAR 6.75	+1.05%	SAR 6.67	SAR 6.77	SAR 6.60	481.37K
2026-08-26	SAR 6.68	-1.18%	SAR 6.75	SAR 6.80	SAR 6.67	757.97K
2026-08-25	SAR 6.76	-0.44%	SAR 6.83	SAR 6.83	SAR 6.71	403.38K
2026-08-24	SAR 6.79	+0.74%	SAR 6.74	SAR 6.83	SAR 6.72	881.64K
2026-08-23	SAR 6.74	+1.81%	SAR 6.65	SAR 6.88	SAR 6.60	2.20M
2026-08-20	SAR 6.62	+2.48%	SAR 6.52	SAR 6.65	SAR 6.40	1.36M
2026-08-19	SAR 6.46	-0.15%	SAR 6.47	SAR 6.47	SAR 6.38	634.92K
2026-08-18	SAR 6.47	-1.67%	SAR 6.58	SAR 6.59	SAR 6.46	382.62K
2026-08-17	SAR 6.58	+1.70%	SAR 6.49	SAR 6.63	SAR 6.45	510.48K
2026-08-16	SAR 6.47	0.00%	SAR 6.47	SAR 6.47	SAR 6.47	0
2026-08-13	SAR 6.47	0.00%	SAR 6.47	SAR 6.63	SAR 6.40	682.42K
2026-08-12	SAR 6.47	+1.25%	SAR 6.42	SAR 6.47	SAR 6.36	409.27K
2026-08-11	SAR 6.39	+3.06%	SAR 6.16	SAR 6.50	SAR 6.11	1.64M
2026-08-10	SAR 6.20	-1.59%	SAR 6.34	SAR 6.34	SAR 6.11	1.19M
2026-08-09	SAR 6.30	-3.82%	SAR 6.50	SAR 6.53	SAR 6.20	768.83K
2026-08-06	SAR 6.55	-1.36%	SAR 6.63	SAR 6.64	SAR 6.45	645.97K
2026-08-05	SAR 6.64	+2.47%	SAR 6.48	SAR 6.73	SAR 6.45	1.10M
2026-08-04	SAR 6.48	0.00%	SAR 6.52	SAR 6.52	SAR 6.41	414.95K
2026-08-03	SAR 6.48	+1.09%	SAR 6.31	SAR 6.52	SAR 6.31	387.89K
2026-08-02	SAR 6.41	+2.56%	SAR 6.30	SAR 6.47	SAR 6.27	801.09K
2026-07-30	SAR 6.25	0.00%	SAR 6.25	SAR 6.33	SAR 6.20	253.91K
2026-07-29	SAR 6.25	-0.79%	SAR 6.30	SAR 6.30	SAR 6.18	548.46K
2026-07-28	SAR 6.30	-3.23%	SAR 6.51	SAR 6.54	SAR 6.28	803.01K
2026-07-27	SAR 6.51	-1.66%	SAR 6.63	SAR 6.71	SAR 6.50	601.94K
2026-07-26	SAR 6.62	+2.80%	SAR 6.43	SAR 6.67	SAR 6.43	806.67K
2026-07-23	SAR 6.44	+1.26%	SAR 6.36	SAR 6.47	SAR 6.36	178.92K
2026-07-22	SAR 6.36	-0.47%	SAR 6.41	SAR 6.46	SAR 6.36	337.94K
2026-07-21	SAR 6.39	-3.77%	SAR 6.64	SAR 6.69	SAR 6.35	974.47K
2026-07-20	SAR 6.64	0.00%	SAR 6.63	SAR 6.74	SAR 6.63	418.81K
2026-07-19	SAR 6.64	-0.60%	SAR 6.62	SAR 6.68	SAR 6.59	263.85K
2026-07-16	SAR 6.68	0.00%	SAR 6.70	SAR 6.71	SAR 6.62	324.92K
2026-07-15	SAR 6.68	-0.45%	SAR 6.72	SAR 6.75	SAR 6.67	325.90K
2026-07-14	SAR 6.71	+1.51%	SAR 6.61	SAR 6.86	SAR 6.58	1.09M
2026-07-13	SAR 6.61	-0.75%	SAR 6.70	SAR 6.70	SAR 6.60	466.18K
2026-07-12	SAR 6.66	0.00%	SAR 6.66	SAR 6.76	SAR 6.63	327.50K
2026-07-09	SAR 6.66	-0.30%	SAR 6.67	SAR 6.74	SAR 6.65	445.84K
2026-07-08	SAR 6.68	-1.62%	SAR 6.80	SAR 6.81	SAR 6.65	819.65K
2026-07-07	SAR 6.79	-1.02%	SAR 6.85	SAR 6.93	SAR 6.78	703.05K
2026-07-06	SAR 6.86	-0.44%	SAR 6.87	SAR 6.93	SAR 6.77	795.44K
2026-07-05	SAR 6.89	+0.15%	SAR 6.90	SAR 6.98	SAR 6.81	952.08K
2026-07-02	SAR 6.88	+3.61%	SAR 6.65	SAR 7.15	SAR 6.62	4.17M
2026-07-01	SAR 6.64	0.00%	SAR 6.65	SAR 6.66	SAR 6.58	567.35K
2026-06-30	SAR 6.64	+1.84%	SAR 6.52	SAR 6.64	SAR 6.46	752.61K
2026-06-29	SAR 6.52	-1.21%	SAR 6.61	SAR 6.65	SAR 6.39	1.16M
2026-06-28	SAR 6.60	+0.46%	SAR 6.60	SAR 6.73	SAR 6.59	735.67K
2026-06-25	SAR 6.57	-2.52%	SAR 6.74	SAR 6.77	SAR 6.54	1.59M
2026-06-24	SAR 6.74	-3.44%	SAR 6.91	SAR 6.94	SAR 6.61	3.20M
2026-06-23	SAR 6.98	-9.94%	SAR 7.60	SAR 7.69	SAR 6.98	4.15M
2026-06-22	SAR 7.75	-1.52%	SAR 7.85	SAR 7.86	SAR 7.75	326.10K
2026-06-21	SAR 7.87	-0.25%	SAR 7.88	SAR 7.94	SAR 7.76	312.78K
2026-06-18	SAR 7.89	+0.25%	SAR 7.81	SAR 8.02	SAR 7.80	761.88K
2026-06-17	SAR 7.87	+0.38%	SAR 7.85	SAR 7.94	SAR 7.80	228.46K
2026-06-16	SAR 7.84	-1.75%	SAR 8.00	SAR 8.04	SAR 7.84	314.90K
2026-06-15	SAR 7.98	+1.53%	SAR 7.88	SAR 8.15	SAR 7.87	1.05M
2026-06-14	SAR 7.86	+1.03%	SAR 7.81	SAR 7.91	SAR 7.80	291.22K
2026-06-11	SAR 7.78	-2.26%	SAR 8.00	SAR 8.10	SAR 7.75	483.04K
2026-06-10	SAR 7.96	-1.00%	SAR 8.08	SAR 8.11	SAR 7.93	479.15K
2026-06-09	SAR 8.04	-1.71%	SAR 8.22	SAR 8.40	SAR 7.97	1.48M
2026-06-08	SAR 8.18	+7.77%	SAR 7.59	SAR 8.29	SAR 7.54	2.81M
2026-06-07	SAR 7.59	-1.30%	SAR 7.60	SAR 7.66	SAR 7.56	237.18K
2026-06-04	SAR 7.69	+0.65%	SAR 7.67	SAR 7.74	SAR 7.54	551.83K
2026-06-03	SAR 7.64	-1.29%	SAR 7.71	SAR 7.78	SAR 7.62	405.74K
2026-06-02	SAR 7.74	-1.90%	SAR 7.89	SAR 7.89	SAR 7.67	737.20K
2026-06-01	SAR 7.89	+2.60%	SAR 7.69	SAR 8.05	SAR 7.69	887.91K
2026-05-31	SAR 7.69	+0.79%	SAR 7.72	SAR 7.89	SAR 7.68	298.49K
2026-05-28	SAR 7.63	0.00%	SAR 7.63	SAR 7.63	SAR 7.63	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
2026-10-01	SAR 6.23	-1.42%	SAR 6.33	SAR 6.34	SAR 6.21	142.13K
2026-09-30	SAR 6.32	+0.32%	SAR 6.30	SAR 6.39	SAR 6.26	200.59K
2026-09-29	SAR 6.30	-0.79%	SAR 6.35	SAR 6.41	SAR 6.26	336.53K
2026-09-28	SAR 6.35	-1.70%	SAR 6.46	SAR 6.51	SAR 6.35	248.73K
2026-09-27	SAR 6.46	-0.31%	SAR 6.44	SAR 6.53	SAR 6.40	510.95K
2026-09-24	SAR 6.48	0.00%	SAR 6.48	SAR 6.52	SAR 6.35	838.25K
2026-09-22	SAR 6.48	+4.85%	SAR 6.18	SAR 6.50	SAR 6.18	1.60M
2026-09-21	SAR 6.18	-2.37%	SAR 6.38	SAR 6.38	SAR 6.18	200.47K
2026-09-20	SAR 6.33	+0.80%	SAR 6.28	SAR 6.37	SAR 6.23	377.79K
2026-09-17	SAR 6.28	-2.64%	SAR 6.20	SAR 6.38	SAR 6.20	576.34K
2026-09-16	SAR 6.45	-0.77%	SAR 6.52	SAR 6.63	SAR 6.38	669.05K
2026-09-15	SAR 6.50	-1.52%	SAR 6.61	SAR 6.61	SAR 6.49	333.14K
2026-09-14	SAR 6.60	+1.54%	SAR 6.52	SAR 6.65	SAR 6.52	328.52K
2026-09-13	SAR 6.50	-2.11%	SAR 6.61	SAR 6.61	SAR 6.50	353.63K
2026-09-10	SAR 6.64	-0.15%	SAR 6.64	SAR 6.65	SAR 6.59	105.44K
2026-09-09	SAR 6.65	+0.15%	SAR 6.62	SAR 6.67	SAR 6.60	193.27K
2026-09-08	SAR 6.64	-0.60%	SAR 6.63	SAR 6.67	SAR 6.62	146.23K
2026-09-07	SAR 6.68	-0.30%	SAR 6.70	SAR 6.72	SAR 6.67	171.91K
2026-09-06	SAR 6.70	0.00%	SAR 6.67	SAR 6.73	SAR 6.62	645.47K
2026-09-03	SAR 6.70	+0.45%	SAR 6.67	SAR 6.73	SAR 6.62	645.47K
2026-09-02	SAR 6.67	-1.77%	SAR 6.78	SAR 6.79	SAR 6.63	524.14K
2026-09-01	SAR 6.79	+1.04%	SAR 6.72	SAR 6.83	SAR 6.72	998.19K
2026-08-31	SAR 6.72	-0.30%	SAR 6.75	SAR 6.77	SAR 6.67	362.91K
2026-08-30	SAR 6.74	-0.15%	SAR 6.76	SAR 6.83	SAR 6.70	325.11K
2026-08-27	SAR 6.75	+1.05%	SAR 6.67	SAR 6.77	SAR 6.60	481.37K
2026-08-26	SAR 6.68	-1.18%	SAR 6.75	SAR 6.80	SAR 6.67	757.97K
2026-08-25	SAR 6.76	-0.44%	SAR 6.83	SAR 6.83	SAR 6.71	403.38K
2026-08-24	SAR 6.79	+0.74%	SAR 6.74	SAR 6.83	SAR 6.72	881.64K
2026-08-23	SAR 6.74	+1.81%	SAR 6.65	SAR 6.88	SAR 6.60	2.20M
2026-08-20	SAR 6.62	+2.48%	SAR 6.52	SAR 6.65	SAR 6.40	1.36M
2026-08-19	SAR 6.46	-0.15%	SAR 6.47	SAR 6.47	SAR 6.38	634.92K
2026-08-18	SAR 6.47	-1.67%	SAR 6.58	SAR 6.59	SAR 6.46	382.62K
2026-08-17	SAR 6.58	+1.70%	SAR 6.49	SAR 6.63	SAR 6.45	510.48K
2026-08-16	SAR 6.47	0.00%	SAR 6.47	SAR 6.47	SAR 6.47	0
2026-08-13	SAR 6.47	0.00%	SAR 6.47	SAR 6.63	SAR 6.40	682.42K
2026-08-12	SAR 6.47	+1.25%	SAR 6.42	SAR 6.47	SAR 6.36	409.27K
2026-08-11	SAR 6.39	+3.06%	SAR 6.16	SAR 6.50	SAR 6.11	1.64M
2026-08-10	SAR 6.20	-1.59%	SAR 6.34	SAR 6.34	SAR 6.11	1.19M
2026-08-09	SAR 6.30	-3.82%	SAR 6.50	SAR 6.53	SAR 6.20	768.83K
2026-08-06	SAR 6.55	-1.36%	SAR 6.63	SAR 6.64	SAR 6.45	645.97K
2026-08-05	SAR 6.64	+2.47%	SAR 6.48	SAR 6.73	SAR 6.45	1.10M
2026-08-04	SAR 6.48	0.00%	SAR 6.52	SAR 6.52	SAR 6.41	414.95K
2026-08-03	SAR 6.48	+1.09%	SAR 6.31	SAR 6.52	SAR 6.31	387.89K
2026-08-02	SAR 6.41	+2.56%	SAR 6.30	SAR 6.47	SAR 6.27	801.09K
2026-07-30	SAR 6.25	0.00%	SAR 6.25	SAR 6.33	SAR 6.20	253.91K
2026-07-29	SAR 6.25	-0.79%	SAR 6.30	SAR 6.30	SAR 6.18	548.46K
2026-07-28	SAR 6.30	-3.23%	SAR 6.51	SAR 6.54	SAR 6.28	803.01K
2026-07-27	SAR 6.51	-1.66%	SAR 6.63	SAR 6.71	SAR 6.50	601.94K
2026-07-26	SAR 6.62	+2.80%	SAR 6.43	SAR 6.67	SAR 6.43	806.67K
2026-07-23	SAR 6.44	+1.26%	SAR 6.36	SAR 6.47	SAR 6.36	178.92K
2026-07-22	SAR 6.36	-0.47%	SAR 6.41	SAR 6.46	SAR 6.36	337.94K
2026-07-21	SAR 6.39	-3.77%	SAR 6.64	SAR 6.69	SAR 6.35	974.47K
2026-07-20	SAR 6.64	0.00%	SAR 6.63	SAR 6.74	SAR 6.63	418.81K
2026-07-19	SAR 6.64	-0.60%	SAR 6.62	SAR 6.68	SAR 6.59	263.85K
2026-07-16	SAR 6.68	0.00%	SAR 6.70	SAR 6.71	SAR 6.62	324.92K
2026-07-15	SAR 6.68	-0.45%	SAR 6.72	SAR 6.75	SAR 6.67	325.90K
2026-07-14	SAR 6.71	+1.51%	SAR 6.61	SAR 6.86	SAR 6.58	1.09M
2026-07-13	SAR 6.61	-0.75%	SAR 6.70	SAR 6.70	SAR 6.60	466.18K
2026-07-12	SAR 6.66	0.00%	SAR 6.66	SAR 6.76	SAR 6.63	327.50K
2026-07-09	SAR 6.66	-0.30%	SAR 6.67	SAR 6.74	SAR 6.65	445.84K
2026-07-08	SAR 6.68	-1.62%	SAR 6.80	SAR 6.81	SAR 6.65	819.65K
2026-07-07	SAR 6.79	-1.02%	SAR 6.85	SAR 6.93	SAR 6.78	703.05K
2026-07-06	SAR 6.86	-0.44%	SAR 6.87	SAR 6.93	SAR 6.77	795.44K
2026-07-05	SAR 6.89	+0.15%	SAR 6.90	SAR 6.98	SAR 6.81	952.08K
2026-07-02	SAR 6.88	+3.61%	SAR 6.65	SAR 7.15	SAR 6.62	4.17M
2026-07-01	SAR 6.64	0.00%	SAR 6.65	SAR 6.66	SAR 6.58	567.35K
2026-06-30	SAR 6.64	+1.84%	SAR 6.52	SAR 6.64	SAR 6.46	752.61K
2026-06-29	SAR 6.52	-1.21%	SAR 6.61	SAR 6.65	SAR 6.39	1.16M
2026-06-28	SAR 6.60	+0.46%	SAR 6.60	SAR 6.73	SAR 6.59	735.67K
2026-06-25	SAR 6.57	-2.52%	SAR 6.74	SAR 6.77	SAR 6.54	1.59M
2026-06-24	SAR 6.74	-3.44%	SAR 6.91	SAR 6.94	SAR 6.61	3.20M
2026-06-23	SAR 6.98	-9.94%	SAR 7.60	SAR 7.69	SAR 6.98	4.15M
2026-06-22	SAR 7.75	-1.52%	SAR 7.85	SAR 7.86	SAR 7.75	326.10K
2026-06-21	SAR 7.87	-0.25%	SAR 7.88	SAR 7.94	SAR 7.76	312.78K
2026-06-18	SAR 7.89	+0.25%	SAR 7.81	SAR 8.02	SAR 7.80	761.88K
2026-06-17	SAR 7.87	+0.38%	SAR 7.85	SAR 7.94	SAR 7.80	228.46K
2026-06-16	SAR 7.84	-1.75%	SAR 8.00	SAR 8.04	SAR 7.84	314.90K
2026-06-15	SAR 7.98	+1.53%	SAR 7.88	SAR 8.15	SAR 7.87	1.05M
2026-06-14	SAR 7.86	+1.03%	SAR 7.81	SAR 7.91	SAR 7.80	291.22K
2026-06-11	SAR 7.78	-2.26%	SAR 8.00	SAR 8.10	SAR 7.75	483.04K
2026-06-10	SAR 7.96	-1.00%	SAR 8.08	SAR 8.11	SAR 7.93	479.15K
2026-06-09	SAR 8.04	-1.71%	SAR 8.22	SAR 8.40	SAR 7.97	1.48M
2026-06-08	SAR 8.18	+7.77%	SAR 7.59	SAR 8.29	SAR 7.54	2.81M
2026-06-07	SAR 7.59	-1.30%	SAR 7.60	SAR 7.66	SAR 7.56	237.18K
2026-06-04	SAR 7.69	+0.65%	SAR 7.67	SAR 7.74	SAR 7.54	551.83K
2026-06-03	SAR 7.64	-1.29%	SAR 7.71	SAR 7.78	SAR 7.62	405.74K
2026-06-02	SAR 7.74	-1.90%	SAR 7.89	SAR 7.89	SAR 7.67	737.20K
2026-06-01	SAR 7.89	+2.60%	SAR 7.69	SAR 8.05	SAR 7.69	887.91K
2026-05-31	SAR 7.69	+0.79%	SAR 7.72	SAR 7.89	SAR 7.68	298.49K
2026-05-28	SAR 7.63	0.00%	SAR 7.63	SAR 7.63	SAR 7.63	0