Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 7.30
-0.11 (-1.48%)
Jul 31, 2025, 3:19 PM AST
TADAWUL:4001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | -1.48% | 2,006,968 |
| Jul 30, 2025 | 7.48 | 7.49 | 7.41 | 7.41 | 7.41 | -0.80% | 604,698 |
| Jul 29, 2025 | 7.53 | 7.53 | 7.45 | 7.47 | 7.47 | -0.53% | 397,544 |
| Jul 28, 2025 | 7.55 | 7.55 | 7.50 | 7.51 | 7.51 | - | 413,950 |
| Jul 27, 2025 | 7.50 | 7.55 | 7.48 | 7.51 | 7.51 | 0.40% | 955,791 |
| Jul 24, 2025 | 7.45 | 7.48 | 7.38 | 7.48 | 7.48 | 0.54% | 773,978 |
| Jul 23, 2025 | 7.44 | 7.47 | 7.39 | 7.44 | 7.44 | - | 934,962 |
| Jul 22, 2025 | 7.64 | 7.64 | 7.38 | 7.44 | 7.44 | -0.80% | 1,221,548 |
| Jul 21, 2025 | 7.59 | 7.59 | 7.50 | 7.50 | 7.50 | -1.06% | 1,174,027 |
| Jul 20, 2025 | 7.68 | 7.73 | 7.54 | 7.58 | 7.58 | -1.17% | 1,362,507 |
| Jul 17, 2025 | 7.82 | 7.82 | 7.65 | 7.67 | 7.67 | -1.67% | 2,522,556 |
| Jul 16, 2025 | 7.80 | 7.87 | 7.73 | 7.80 | 7.80 | 0.91% | 2,931,022 |
| Jul 15, 2025 | 7.82 | 7.82 | 7.73 | 7.73 | 7.73 | -1.02% | 910,706 |
| Jul 14, 2025 | 7.78 | 7.82 | 7.73 | 7.81 | 7.81 | 0.26% | 892,895 |
| Jul 13, 2025 | 7.80 | 7.83 | 7.77 | 7.79 | 7.79 | - | 799,480 |
| Jul 10, 2025 | 7.77 | 7.80 | 7.76 | 7.79 | 7.79 | 0.26% | 491,796 |
| Jul 9, 2025 | 7.78 | 7.80 | 7.73 | 7.77 | 7.77 | - | 1,089,506 |
| Jul 8, 2025 | 7.81 | 7.82 | 7.77 | 7.77 | 7.77 | -0.64% | 1,108,589 |
| Jul 7, 2025 | 7.85 | 7.85 | 7.77 | 7.82 | 7.82 | -0.26% | 1,184,895 |
| Jul 6, 2025 | 7.88 | 7.88 | 7.80 | 7.84 | 7.84 | -0.51% | 743,332 |
| Jul 3, 2025 | 7.78 | 7.88 | 7.74 | 7.88 | 7.88 | 1.55% | 1,431,649 |
| Jul 2, 2025 | 7.79 | 7.84 | 7.72 | 7.76 | 7.76 | -0.39% | 1,790,597 |
| Jul 1, 2025 | 7.80 | 7.81 | 7.76 | 7.79 | 7.79 | 0.13% | 871,286 |
| Jun 30, 2025 | 7.83 | 7.84 | 7.78 | 7.78 | 7.78 | -0.51% | 1,312,598 |
| Jun 29, 2025 | 7.83 | 7.89 | 7.80 | 7.82 | 7.82 | - | 1,477,927 |
| Jun 26, 2025 | 7.88 | 7.88 | 7.78 | 7.82 | 7.82 | -0.76% | 1,791,344 |
| Jun 25, 2025 | 7.89 | 7.91 | 7.78 | 7.88 | 7.88 | 0.64% | 2,144,920 |
| Jun 24, 2025 | 7.76 | 7.89 | 7.75 | 7.83 | 7.83 | 1.95% | 2,266,034 |
| Jun 23, 2025 | 7.65 | 7.72 | 7.63 | 7.68 | 7.68 | 0.52% | 795,966 |
| Jun 22, 2025 | 7.69 | 7.78 | 7.61 | 7.64 | 7.64 | -1.80% | 930,595 |
| Jun 19, 2025 | 7.50 | 7.78 | 7.41 | 7.78 | 7.78 | 4.01% | 1,839,941 |
| Jun 18, 2025 | 7.55 | 7.56 | 7.38 | 7.48 | 7.48 | -0.66% | 1,348,350 |
| Jun 17, 2025 | 7.65 | 7.68 | 7.52 | 7.53 | 7.53 | -1.31% | 1,241,497 |
| Jun 16, 2025 | 7.52 | 7.68 | 7.52 | 7.63 | 7.63 | 1.46% | 1,422,862 |
| Jun 15, 2025 | 7.50 | 7.62 | 7.49 | 7.52 | 7.52 | -3.09% | 1,886,622 |
| Jun 12, 2025 | 8.00 | 8.00 | 7.74 | 7.76 | 7.76 | -3.24% | 2,258,027 |
| Jun 11, 2025 | 8.08 | 8.15 | 7.96 | 8.02 | 8.02 | -0.62% | 2,435,208 |
| May 29, 2025 | 8.13 | 8.19 | 8.07 | 8.07 | 8.07 | -0.37% | 3,353,063 |
| May 28, 2025 | 8.08 | 8.11 | 8.08 | 8.10 | 7.99 | 0.87% | 1,483,891 |
| May 27, 2025 | 8.15 | 8.19 | 8.03 | 8.03 | 7.92 | -1.11% | 3,204,359 |
| May 26, 2025 | 8.15 | 8.20 | 8.09 | 8.12 | 8.01 | -0.37% | 2,029,142 |
| May 25, 2025 | 8.12 | 8.21 | 8.11 | 8.15 | 8.04 | 0.37% | 1,517,957 |
| May 22, 2025 | 8.29 | 8.31 | 8.10 | 8.12 | 8.01 | -2.05% | 2,934,520 |
| May 21, 2025 | 8.29 | 8.35 | 8.26 | 8.29 | 8.18 | -0.24% | 2,967,323 |
| May 20, 2025 | 8.32 | 8.36 | 8.28 | 8.31 | 8.20 | 0.12% | 3,318,506 |
| May 19, 2025 | 8.33 | 8.38 | 8.28 | 8.30 | 8.19 | -0.36% | 2,098,222 |
| May 18, 2025 | 8.35 | 8.38 | 8.30 | 8.33 | 8.22 | -0.36% | 2,201,745 |
| May 15, 2025 | 8.44 | 8.44 | 8.34 | 8.36 | 8.25 | -0.95% | 3,704,468 |
| May 14, 2025 | 8.46 | 8.49 | 8.42 | 8.44 | 8.33 | - | 2,390,604 |
| May 13, 2025 | 8.52 | 8.52 | 8.41 | 8.44 | 8.33 | -1.06% | 2,382,377 |