Red Sea International Co. 4230
TADAWUL · Saudi Arabia · Producer Manufacturing
SAR 20.08+0.08 (+0.40%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 20.00 | -4.76% | SAR 21.08 | SAR 21.26 | SAR 19.98 | 625.83K |
| 2026-09-29 | SAR 21.00 | -3.67% | SAR 21.80 | SAR 21.92 | SAR 21.00 | 278.80K |
| 2026-09-28 | SAR 21.80 | -1.58% | SAR 22.15 | SAR 22.15 | SAR 21.80 | 175.05K |
| 2026-09-27 | SAR 22.15 | -0.32% | SAR 22.22 | SAR 22.30 | SAR 21.66 | 300.06K |
| 2026-09-24 | SAR 22.22 | +0.09% | SAR 22.27 | SAR 22.38 | SAR 22.05 | 183.37K |
| 2026-09-22 | SAR 22.20 | -0.67% | SAR 22.35 | SAR 22.42 | SAR 22.10 | 240.14K |
| 2026-09-21 | SAR 22.35 | -2.83% | SAR 23.00 | SAR 23.00 | SAR 22.34 | 292.51K |
| 2026-09-20 | SAR 23.00 | -0.17% | SAR 22.64 | SAR 23.00 | SAR 22.62 | 306.34K |
| 2026-09-17 | SAR 23.04 | +1.59% | SAR 22.60 | SAR 23.04 | SAR 22.58 | 333.91K |
| 2026-09-16 | SAR 22.68 | +1.25% | SAR 22.70 | SAR 23.24 | SAR 22.38 | 732.45K |
| 2026-09-15 | SAR 22.40 | 0.00% | SAR 22.44 | SAR 23.20 | SAR 21.98 | 1.18M |
| 2026-09-14 | SAR 22.40 | +0.76% | SAR 22.24 | SAR 22.53 | SAR 22.14 | 288.79K |
| 2026-09-13 | SAR 22.23 | -2.50% | SAR 22.70 | SAR 22.70 | SAR 22.13 | 388.47K |
| 2026-09-10 | SAR 22.80 | -0.13% | SAR 22.83 | SAR 22.96 | SAR 22.77 | 365.42K |
| 2026-09-09 | SAR 22.83 | -0.39% | SAR 22.91 | SAR 23.13 | SAR 22.83 | 576.70K |
| 2026-09-08 | SAR 22.92 | -1.04% | SAR 23.00 | SAR 23.10 | SAR 22.85 | 354.37K |
| 2026-09-07 | SAR 23.16 | -1.49% | SAR 23.43 | SAR 23.54 | SAR 23.10 | 255.33K |
| 2026-09-06 | SAR 23.51 | 0.00% | SAR 23.30 | SAR 23.54 | SAR 23.28 | 325.25K |
| 2026-09-03 | SAR 23.51 | +1.21% | SAR 23.30 | SAR 23.54 | SAR 23.28 | 325.25K |
| 2026-09-02 | SAR 23.23 | -1.40% | SAR 23.57 | SAR 23.57 | SAR 23.18 | 283.25K |
| 2026-09-01 | SAR 23.56 | +0.04% | SAR 23.55 | SAR 23.78 | SAR 23.49 | 302.76K |
| 2026-08-31 | SAR 23.55 | -2.12% | SAR 24.25 | SAR 24.25 | SAR 23.46 | 562.08K |
| 2026-08-30 | SAR 24.06 | +0.08% | SAR 24.04 | SAR 24.35 | SAR 24.02 | 616.05K |
| 2026-08-27 | SAR 24.04 | +1.05% | SAR 23.90 | SAR 24.36 | SAR 23.80 | 869.95K |
| 2026-08-26 | SAR 23.79 | -0.96% | SAR 24.12 | SAR 24.20 | SAR 23.74 | 535.39K |
| 2026-08-25 | SAR 24.02 | -1.56% | SAR 24.46 | SAR 24.46 | SAR 24.02 | 659.60K |
| 2026-08-24 | SAR 24.40 | +1.88% | SAR 23.91 | SAR 24.59 | SAR 23.89 | 1.48M |
| 2026-08-23 | SAR 23.95 | +0.93% | SAR 23.76 | SAR 24.12 | SAR 23.76 | 649.46K |
| 2026-08-20 | SAR 23.73 | +1.98% | SAR 23.44 | SAR 24.30 | SAR 23.40 | 1.94M |
| 2026-08-19 | SAR 23.27 | +1.84% | SAR 22.80 | SAR 23.44 | SAR 22.70 | 1.11M |
| 2026-08-18 | SAR 22.85 | +0.04% | SAR 22.85 | SAR 22.85 | SAR 22.59 | 546.65K |
| 2026-08-17 | SAR 22.84 | -1.00% | SAR 23.20 | SAR 23.22 | SAR 22.82 | 374.33K |
| 2026-08-16 | SAR 23.07 | 0.00% | SAR 23.07 | SAR 23.07 | SAR 23.07 | 0 |
| 2026-08-13 | SAR 23.07 | -1.66% | SAR 23.36 | SAR 23.36 | SAR 23.00 | 479.97K |
| 2026-08-12 | SAR 23.46 | +0.86% | SAR 22.42 | SAR 23.72 | SAR 22.35 | 1.85M |
| 2026-08-11 | SAR 23.26 | +1.00% | SAR 23.00 | SAR 23.26 | SAR 22.64 | 733.34K |
| 2026-08-10 | SAR 23.03 | +0.48% | SAR 23.00 | SAR 23.04 | SAR 22.39 | 1.02M |
| 2026-08-09 | SAR 22.92 | -5.29% | SAR 23.98 | SAR 23.98 | SAR 22.71 | 1.67M |
| 2026-08-06 | SAR 24.20 | +0.83% | SAR 24.07 | SAR 24.79 | SAR 23.92 | 1.22M |
| 2026-08-05 | SAR 24.00 | -0.62% | SAR 24.10 | SAR 24.93 | SAR 23.93 | 1.29M |
| 2026-08-04 | SAR 24.15 | +0.12% | SAR 24.16 | SAR 24.25 | SAR 23.97 | 642.77K |
| 2026-08-03 | SAR 24.12 | +2.77% | SAR 23.52 | SAR 24.24 | SAR 23.40 | 1.23M |
| 2026-08-02 | SAR 23.47 | +1.29% | SAR 23.20 | SAR 23.83 | SAR 22.94 | 1.05M |
| 2026-07-30 | SAR 23.17 | +0.30% | SAR 23.11 | SAR 23.24 | SAR 22.65 | 775.21K |
| 2026-07-29 | SAR 23.10 | -0.47% | SAR 23.21 | SAR 23.21 | SAR 22.60 | 859.60K |
| 2026-07-28 | SAR 23.21 | -3.13% | SAR 23.99 | SAR 24.02 | SAR 23.21 | 886.28K |
| 2026-07-27 | SAR 23.96 | -2.52% | SAR 24.22 | SAR 24.60 | SAR 23.80 | 1.40M |
| 2026-07-26 | SAR 24.58 | -0.97% | SAR 24.95 | SAR 24.95 | SAR 24.49 | 650.16K |
| 2026-07-23 | SAR 24.82 | -0.52% | SAR 24.98 | SAR 25.28 | SAR 24.73 | 974.13K |
| 2026-07-22 | SAR 24.95 | -2.31% | SAR 25.54 | SAR 25.82 | SAR 24.95 | 1.59M |
| 2026-07-21 | SAR 25.54 | -3.62% | SAR 26.50 | SAR 26.50 | SAR 25.44 | 1.55M |
| 2026-07-20 | SAR 26.50 | -1.56% | SAR 26.94 | SAR 27.20 | SAR 26.42 | 1.45M |
| 2026-07-19 | SAR 26.92 | +1.89% | SAR 26.36 | SAR 27.68 | SAR 26.20 | 2.74M |
| 2026-07-16 | SAR 26.42 | -2.87% | SAR 27.34 | SAR 27.34 | SAR 26.24 | 1.54M |
| 2026-07-15 | SAR 27.20 | -0.29% | SAR 27.80 | SAR 27.88 | SAR 26.60 | 5.10M |
| 2026-07-14 | SAR 27.28 | +9.96% | SAR 24.82 | SAR 27.28 | SAR 24.45 | 6.01M |
| 2026-07-13 | SAR 24.81 | -0.64% | SAR 24.99 | SAR 25.38 | SAR 24.79 | 1.08M |
| 2026-07-12 | SAR 24.97 | +1.01% | SAR 24.81 | SAR 25.36 | SAR 24.75 | 832.81K |
| 2026-07-09 | SAR 24.72 | +0.49% | SAR 24.60 | SAR 25.10 | SAR 24.28 | 1.48M |
| 2026-07-08 | SAR 24.60 | -3.23% | SAR 25.36 | SAR 25.56 | SAR 24.36 | 1.73M |
| 2026-07-07 | SAR 25.42 | -0.78% | SAR 25.82 | SAR 26.80 | SAR 25.38 | 3.18M |
| 2026-07-06 | SAR 25.62 | -3.03% | SAR 26.64 | SAR 26.64 | SAR 25.22 | 2.64M |
| 2026-07-05 | SAR 26.42 | +5.68% | SAR 25.10 | SAR 26.98 | SAR 25.06 | 4.40M |
| 2026-07-02 | SAR 25.00 | -0.87% | SAR 25.90 | SAR 26.14 | SAR 24.77 | 3.43M |
| 2026-07-01 | SAR 25.22 | +5.30% | SAR 24.00 | SAR 25.24 | SAR 23.75 | 3.87M |
| 2026-06-30 | SAR 23.95 | -1.48% | SAR 24.40 | SAR 24.45 | SAR 23.74 | 2.51M |
| 2026-06-29 | SAR 24.31 | +4.20% | SAR 23.33 | SAR 25.28 | SAR 23.28 | 6.95M |
| 2026-06-28 | SAR 23.33 | +5.42% | SAR 22.31 | SAR 23.33 | SAR 22.15 | 1.41M |
| 2026-06-25 | SAR 22.13 | -1.47% | SAR 22.48 | SAR 22.87 | SAR 22.08 | 1.08M |
| 2026-06-24 | SAR 22.46 | +1.58% | SAR 22.12 | SAR 22.80 | SAR 22.06 | 1.20M |
| 2026-06-23 | SAR 22.11 | -1.12% | SAR 23.02 | SAR 23.60 | SAR 22.08 | 2.82M |
| 2026-06-22 | SAR 22.36 | +0.95% | SAR 22.06 | SAR 22.61 | SAR 22.00 | 1.10M |
| 2026-06-21 | SAR 22.15 | +0.32% | SAR 22.08 | SAR 22.28 | SAR 21.91 | 478.32K |
| 2026-06-18 | SAR 22.08 | -2.52% | SAR 22.69 | SAR 22.69 | SAR 21.95 | 860.32K |
| 2026-06-17 | SAR 22.65 | -1.26% | SAR 23.00 | SAR 23.09 | SAR 22.62 | 462.99K |
| 2026-06-16 | SAR 22.94 | -1.76% | SAR 23.47 | SAR 23.47 | SAR 22.88 | 577.81K |
| 2026-06-15 | SAR 23.35 | +0.60% | SAR 23.27 | SAR 23.80 | SAR 23.27 | 1.01M |
| 2026-06-14 | SAR 23.21 | +1.13% | SAR 23.38 | SAR 23.65 | SAR 23.20 | 579.83K |
| 2026-06-11 | SAR 22.95 | -0.74% | SAR 23.00 | SAR 23.17 | SAR 22.88 | 350.93K |
| 2026-06-10 | SAR 23.12 | +0.09% | SAR 23.15 | SAR 23.36 | SAR 23.00 | 377.88K |
| 2026-06-09 | SAR 23.10 | +0.30% | SAR 23.20 | SAR 23.60 | SAR 22.99 | 869.83K |
| 2026-06-08 | SAR 23.03 | +2.22% | SAR 22.33 | SAR 23.30 | SAR 22.18 | 883.81K |
| 2026-06-07 | SAR 22.53 | -0.62% | SAR 22.67 | SAR 22.83 | SAR 22.37 | 460.13K |
| 2026-06-04 | SAR 22.67 | -1.65% | SAR 23.08 | SAR 23.08 | SAR 22.60 | 614.54K |
| 2026-06-03 | SAR 23.05 | -2.54% | SAR 23.60 | SAR 23.70 | SAR 22.88 | 888.44K |
| 2026-06-02 | SAR 23.65 | -1.54% | SAR 24.02 | SAR 24.05 | SAR 23.56 | 694.67K |
| 2026-06-01 | SAR 24.02 | +1.69% | SAR 23.62 | SAR 24.08 | SAR 23.60 | 863.48K |
| 2026-05-31 | SAR 23.62 | +0.51% | SAR 23.61 | SAR 24.08 | SAR 23.60 | 603.64K |
| 2026-05-28 | SAR 23.50 | 0.00% | SAR 23.50 | SAR 23.50 | SAR 23.50 | 0 |
| 2026-05-27 | SAR 23.50 | 0.00% | SAR 23.50 | SAR 23.50 | SAR 23.50 | 0 |