Saudi Research and Media Group 4210
TADAWUL · Saudi Arabia · Commercial Services
SAR 53.60-0.40 (-0.74%)
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 53.60 | -0.74% | SAR 54.20 | SAR 54.60 | SAR 53.55 | 69.35K |
| 2026-09-30 | SAR 54.00 | +0.75% | SAR 53.10 | SAR 55.70 | SAR 53.10 | 233.75K |
| 2026-09-29 | SAR 53.60 | -1.02% | SAR 54.15 | SAR 54.30 | SAR 52.65 | 163.04K |
| 2026-09-28 | SAR 54.15 | -0.64% | SAR 54.75 | SAR 54.95 | SAR 53.50 | 115.50K |
| 2026-09-27 | SAR 54.50 | +0.09% | SAR 55.00 | SAR 55.50 | SAR 54.00 | 123.17K |
| 2026-09-24 | SAR 54.45 | -2.42% | SAR 55.60 | SAR 55.75 | SAR 54.00 | 109.81K |
| 2026-09-22 | SAR 55.80 | +0.45% | SAR 55.55 | SAR 56.60 | SAR 55.35 | 166.15K |
| 2026-09-21 | SAR 55.55 | -4.22% | SAR 57.80 | SAR 58.00 | SAR 55.35 | 190.42K |
| 2026-09-20 | SAR 58.00 | -0.85% | SAR 57.50 | SAR 58.15 | SAR 57.50 | 72.58K |
| 2026-09-17 | SAR 58.50 | +0.34% | SAR 58.10 | SAR 58.50 | SAR 57.30 | 179.30K |
| 2026-09-16 | SAR 58.30 | +0.09% | SAR 58.50 | SAR 59.20 | SAR 57.25 | 118.46K |
| 2026-09-15 | SAR 58.25 | -3.24% | SAR 60.45 | SAR 60.45 | SAR 57.85 | 221.11K |
| 2026-09-14 | SAR 60.20 | -2.67% | SAR 62.10 | SAR 62.10 | SAR 60.20 | 188.30K |
| 2026-09-13 | SAR 61.85 | -0.88% | SAR 62.40 | SAR 63.00 | SAR 61.35 | 224.25K |
| 2026-09-10 | SAR 62.40 | +3.14% | SAR 60.80 | SAR 62.85 | SAR 60.50 | 344.18K |
| 2026-09-09 | SAR 60.50 | -0.66% | SAR 60.90 | SAR 61.25 | SAR 60.50 | 58.29K |
| 2026-09-08 | SAR 60.90 | -0.73% | SAR 61.35 | SAR 61.70 | SAR 60.90 | 62.69K |
| 2026-09-07 | SAR 61.35 | +1.66% | SAR 62.20 | SAR 62.20 | SAR 60.75 | 98.25K |
| 2026-09-06 | SAR 60.35 | 0.00% | SAR 61.40 | SAR 61.90 | SAR 60.20 | 152.45K |
| 2026-09-03 | SAR 60.35 | -0.90% | SAR 61.40 | SAR 61.90 | SAR 60.20 | 152.45K |
| 2026-09-02 | SAR 60.90 | -1.77% | SAR 61.85 | SAR 62.00 | SAR 60.85 | 114.35K |
| 2026-09-01 | SAR 62.00 | -0.64% | SAR 62.25 | SAR 62.70 | SAR 61.65 | 96.73K |
| 2026-08-31 | SAR 62.40 | 0.00% | SAR 62.90 | SAR 62.90 | SAR 61.65 | 110.18K |
| 2026-08-30 | SAR 62.40 | +0.16% | SAR 62.00 | SAR 63.20 | SAR 61.80 | 114.63K |
| 2026-08-27 | SAR 62.30 | -0.24% | SAR 62.30 | SAR 63.25 | SAR 61.80 | 181.30K |
| 2026-08-26 | SAR 62.45 | +0.56% | SAR 62.35 | SAR 62.95 | SAR 61.90 | 199.64K |
| 2026-08-25 | SAR 62.10 | -3.80% | SAR 65.20 | SAR 65.20 | SAR 61.30 | 713.17K |
| 2026-08-24 | SAR 64.55 | +5.82% | SAR 61.50 | SAR 66.75 | SAR 61.00 | 764.86K |
| 2026-08-23 | SAR 61.00 | +4.01% | SAR 59.00 | SAR 62.55 | SAR 59.00 | 459.27K |
| 2026-08-20 | SAR 58.65 | +0.60% | SAR 57.80 | SAR 59.00 | SAR 57.80 | 75.22K |
| 2026-08-19 | SAR 58.30 | -0.09% | SAR 58.75 | SAR 59.40 | SAR 58.15 | 111.25K |
| 2026-08-18 | SAR 58.35 | -0.51% | SAR 57.95 | SAR 58.70 | SAR 57.95 | 85.56K |
| 2026-08-17 | SAR 58.65 | +3.81% | SAR 58.50 | SAR 59.05 | SAR 57.15 | 197.61K |
| 2026-08-16 | SAR 56.50 | 0.00% | SAR 56.50 | SAR 56.50 | SAR 56.50 | 0 |
| 2026-08-13 | SAR 56.50 | -1.74% | SAR 57.70 | SAR 58.45 | SAR 56.05 | 294.61K |
| 2026-08-12 | SAR 57.50 | -2.21% | SAR 59.20 | SAR 59.75 | SAR 57.50 | 210.15K |
| 2026-08-11 | SAR 58.80 | -3.92% | SAR 61.00 | SAR 61.10 | SAR 58.75 | 185.60K |
| 2026-08-10 | SAR 61.20 | -1.92% | SAR 62.00 | SAR 62.50 | SAR 60.90 | 72.82K |
| 2026-08-09 | SAR 62.40 | -1.89% | SAR 63.60 | SAR 63.60 | SAR 61.65 | 87.46K |
| 2026-08-06 | SAR 63.60 | +1.76% | SAR 62.50 | SAR 64.45 | SAR 61.50 | 151.19K |
| 2026-08-05 | SAR 62.50 | -2.27% | SAR 64.00 | SAR 65.10 | SAR 62.50 | 152.28K |
| 2026-08-04 | SAR 63.95 | +1.11% | SAR 62.85 | SAR 64.55 | SAR 62.85 | 116.78K |
| 2026-08-03 | SAR 63.25 | +2.02% | SAR 61.60 | SAR 63.50 | SAR 61.15 | 190.11K |
| 2026-08-02 | SAR 62.00 | +5.00% | SAR 59.05 | SAR 62.00 | SAR 58.35 | 217.28K |
| 2026-07-30 | SAR 59.05 | -0.42% | SAR 59.50 | SAR 60.55 | SAR 58.60 | 194.86K |
| 2026-07-29 | SAR 59.30 | -1.00% | SAR 59.85 | SAR 59.85 | SAR 57.35 | 321.30K |
| 2026-07-28 | SAR 59.90 | -1.64% | SAR 60.90 | SAR 61.15 | SAR 59.40 | 157.83K |
| 2026-07-27 | SAR 60.90 | -3.03% | SAR 63.00 | SAR 63.70 | SAR 60.65 | 239.38K |
| 2026-07-26 | SAR 62.80 | -1.41% | SAR 63.80 | SAR 63.95 | SAR 62.40 | 142.69K |
| 2026-07-23 | SAR 63.70 | +0.47% | SAR 63.50 | SAR 64.85 | SAR 62.80 | 269.08K |
| 2026-07-22 | SAR 63.40 | -2.08% | SAR 64.75 | SAR 66.30 | SAR 63.35 | 225.13K |
| 2026-07-21 | SAR 64.75 | +5.46% | SAR 63.00 | SAR 67.50 | SAR 62.20 | 841.29K |
| 2026-07-20 | SAR 61.40 | -2.46% | SAR 62.75 | SAR 62.75 | SAR 60.80 | 328.90K |
| 2026-07-19 | SAR 62.95 | -2.02% | SAR 64.30 | SAR 64.30 | SAR 61.00 | 323.12K |
| 2026-07-16 | SAR 64.25 | -0.16% | SAR 64.95 | SAR 66.20 | SAR 63.40 | 259.14K |
| 2026-07-15 | SAR 64.35 | -6.33% | SAR 69.00 | SAR 69.25 | SAR 64.30 | 265.67K |
| 2026-07-14 | SAR 68.70 | -1.15% | SAR 69.45 | SAR 70.30 | SAR 68.65 | 103.36K |
| 2026-07-13 | SAR 69.50 | +1.24% | SAR 68.65 | SAR 70.45 | SAR 68.45 | 149.45K |
| 2026-07-12 | SAR 68.65 | -0.51% | SAR 69.00 | SAR 70.00 | SAR 68.20 | 84.31K |
| 2026-07-09 | SAR 69.00 | -2.82% | SAR 71.00 | SAR 71.00 | SAR 68.60 | 155.54K |
| 2026-07-08 | SAR 71.00 | -1.53% | SAR 72.00 | SAR 72.00 | SAR 70.80 | 147.85K |
| 2026-07-07 | SAR 72.10 | -1.30% | SAR 73.55 | SAR 73.65 | SAR 72.00 | 114.83K |
| 2026-07-06 | SAR 73.05 | +1.74% | SAR 72.10 | SAR 76.00 | SAR 71.20 | 474.48K |
| 2026-07-05 | SAR 71.80 | +0.21% | SAR 72.00 | SAR 72.70 | SAR 71.15 | 102.46K |
| 2026-07-02 | SAR 71.65 | -0.49% | SAR 72.00 | SAR 72.90 | SAR 71.20 | 160.29K |
| 2026-07-01 | SAR 72.00 | +1.41% | SAR 71.50 | SAR 72.45 | SAR 71.00 | 191.89K |
| 2026-06-30 | SAR 71.00 | -0.84% | SAR 71.95 | SAR 72.80 | SAR 71.00 | 276.37K |
| 2026-06-29 | SAR 71.60 | -0.21% | SAR 73.00 | SAR 74.15 | SAR 71.30 | 364.27K |
| 2026-06-28 | SAR 71.75 | -0.35% | SAR 72.00 | SAR 73.35 | SAR 71.70 | 137.53K |
| 2026-06-25 | SAR 72.00 | -2.83% | SAR 74.20 | SAR 74.50 | SAR 72.00 | 149.84K |
| 2026-06-24 | SAR 74.10 | -1.27% | SAR 75.50 | SAR 75.50 | SAR 74.00 | 107.67K |
| 2026-06-23 | SAR 75.05 | -2.53% | SAR 76.80 | SAR 77.30 | SAR 74.45 | 160.56K |
| 2026-06-22 | SAR 77.00 | -0.52% | SAR 77.60 | SAR 77.90 | SAR 76.65 | 82.34K |
| 2026-06-21 | SAR 77.40 | -0.06% | SAR 78.30 | SAR 78.30 | SAR 77.00 | 101.20K |
| 2026-06-18 | SAR 77.45 | -1.40% | SAR 78.55 | SAR 80.00 | SAR 77.45 | 211.88K |
| 2026-06-17 | SAR 78.55 | -1.63% | SAR 79.85 | SAR 80.05 | SAR 78.25 | 161.02K |
| 2026-06-16 | SAR 79.85 | -1.78% | SAR 81.25 | SAR 81.45 | SAR 79.70 | 139.59K |
| 2026-06-15 | SAR 81.30 | -1.69% | SAR 83.30 | SAR 83.70 | SAR 81.00 | 151.60K |
| 2026-06-14 | SAR 82.70 | +1.66% | SAR 82.90 | SAR 84.80 | SAR 82.05 | 152.32K |
| 2026-06-11 | SAR 81.35 | -1.63% | SAR 83.05 | SAR 84.15 | SAR 81.10 | 150.70K |
| 2026-06-10 | SAR 82.70 | +0.18% | SAR 82.60 | SAR 85.85 | SAR 81.15 | 205.44K |
| 2026-06-09 | SAR 82.55 | +5.09% | SAR 78.55 | SAR 85.00 | SAR 78.55 | 591.67K |
| 2026-06-08 | SAR 78.55 | +0.64% | SAR 77.05 | SAR 79.40 | SAR 76.95 | 117.49K |
| 2026-06-07 | SAR 78.05 | 0.00% | SAR 77.05 | SAR 78.35 | SAR 77.05 | 54.07K |
| 2026-06-04 | SAR 78.05 | +1.43% | SAR 76.95 | SAR 79.80 | SAR 76.90 | 306.27K |
| 2026-06-03 | SAR 76.95 | -1.35% | SAR 78.00 | SAR 78.00 | SAR 76.40 | 106.31K |
| 2026-06-02 | SAR 78.00 | -0.38% | SAR 78.30 | SAR 79.40 | SAR 77.25 | 197.08K |
| 2026-06-01 | SAR 78.30 | +3.23% | SAR 75.90 | SAR 79.80 | SAR 75.20 | 326.22K |
| 2026-05-31 | SAR 75.85 | -3.01% | SAR 76.05 | SAR 77.35 | SAR 75.30 | 215.42K |
| 2026-05-28 | SAR 78.20 | 0.00% | SAR 78.20 | SAR 78.20 | SAR 78.20 | 0 |