Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 6.16
-0.07 (-1.12%)
At close: Dec 18, 2025
TADAWUL:4001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 6.23 | 6.23 | 6.16 | 6.16 | 6.16 | -1.12% | 1,424,060 |
| Dec 17, 2025 | 6.23 | 6.26 | 6.21 | 6.23 | 6.23 | 0.32% | 563,436 |
| Dec 16, 2025 | 6.30 | 6.33 | 6.21 | 6.21 | 6.21 | -1.43% | 1,408,486 |
| Dec 15, 2025 | 6.24 | 6.32 | 6.24 | 6.30 | 6.30 | 0.96% | 1,218,297 |
| Dec 14, 2025 | 6.29 | 6.30 | 6.22 | 6.24 | 6.24 | -0.79% | 1,688,831 |
| Dec 11, 2025 | 6.34 | 6.38 | 6.27 | 6.29 | 6.29 | -0.94% | 2,028,257 |
| Dec 10, 2025 | 6.38 | 6.44 | 6.34 | 6.35 | 6.35 | -0.78% | 1,970,290 |
| Dec 9, 2025 | 6.48 | 6.49 | 6.30 | 6.40 | 6.40 | -1.23% | 2,767,045 |
| Dec 8, 2025 | 6.53 | 6.55 | 6.47 | 6.48 | 6.48 | -0.77% | 1,023,366 |
| Dec 7, 2025 | 6.61 | 6.64 | 6.50 | 6.53 | 6.53 | -1.21% | 1,216,191 |
| Dec 4, 2025 | 6.64 | 6.65 | 6.61 | 6.61 | 6.61 | -0.45% | 2,285,561 |
| Dec 3, 2025 | 6.68 | 6.69 | 6.60 | 6.64 | 6.64 | -0.60% | 1,185,677 |
| Dec 2, 2025 | 6.71 | 6.71 | 6.67 | 6.68 | 6.68 | 0.15% | 566,408 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.67 | 6.67 | 6.67 | -1.19% | 897,568 |
| Nov 30, 2025 | 6.80 | 6.83 | 6.74 | 6.75 | 6.75 | -0.74% | 511,327 |
| Nov 27, 2025 | 6.77 | 6.82 | 6.76 | 6.80 | 6.80 | 0.74% | 490,791 |
| Nov 26, 2025 | 6.92 | 6.92 | 6.75 | 6.75 | 6.75 | -3.16% | 1,774,395 |
| Nov 25, 2025 | 7.00 | 7.05 | 6.96 | 6.97 | 6.85 | -0.29% | 1,574,683 |
| Nov 24, 2025 | 6.94 | 7.50 | 6.93 | 6.99 | 6.87 | 0.72% | 5,334,775 |
| Nov 23, 2025 | 7.00 | 7.06 | 6.94 | 6.94 | 6.82 | -0.72% | 1,385,727 |
| Nov 20, 2025 | 6.92 | 7.02 | 6.92 | 6.99 | 6.87 | 0.58% | 1,096,313 |
| Nov 19, 2025 | 6.95 | 6.96 | 6.91 | 6.95 | 6.83 | - | 1,191,799 |
| Nov 18, 2025 | 6.95 | 7.00 | 6.91 | 6.95 | 6.83 | - | 1,554,584 |
| Nov 17, 2025 | 7.02 | 7.03 | 6.94 | 6.95 | 6.83 | -1.00% | 1,522,071 |
| Nov 16, 2025 | 7.08 | 7.08 | 7.00 | 7.02 | 6.90 | -0.28% | 504,228 |
| Nov 13, 2025 | 7.09 | 7.09 | 7.04 | 7.04 | 6.92 | -0.71% | 462,764 |
| Nov 12, 2025 | 7.00 | 7.09 | 7.00 | 7.09 | 6.97 | 0.85% | 693,972 |
| Nov 11, 2025 | 7.06 | 7.06 | 6.98 | 7.03 | 6.91 | -0.28% | 600,960 |
| Nov 10, 2025 | 6.95 | 7.05 | 6.90 | 7.05 | 6.93 | 1.44% | 1,032,971 |
| Nov 9, 2025 | 7.00 | 7.00 | 6.84 | 6.95 | 6.83 | -0.57% | 1,794,986 |
| Nov 6, 2025 | 7.05 | 7.05 | 6.90 | 6.99 | 6.87 | -0.85% | 2,587,875 |
| Nov 5, 2025 | 7.29 | 7.30 | 6.98 | 7.05 | 6.93 | -6.00% | 5,481,255 |
| Nov 4, 2025 | 7.57 | 7.57 | 7.47 | 7.50 | 7.37 | -0.92% | 992,332 |
| Nov 3, 2025 | 7.60 | 7.61 | 7.54 | 7.57 | 7.44 | -0.26% | 739,628 |
| Nov 2, 2025 | 7.62 | 7.63 | 7.59 | 7.59 | 7.46 | -0.39% | 374,724 |
| Oct 30, 2025 | 7.59 | 7.65 | 7.56 | 7.62 | 7.49 | 0.40% | 1,236,908 |
| Oct 29, 2025 | 7.56 | 7.60 | 7.54 | 7.59 | 7.46 | 0.40% | 824,130 |
| Oct 28, 2025 | 7.62 | 7.63 | 7.53 | 7.56 | 7.43 | -0.66% | 1,319,973 |
| Oct 27, 2025 | 7.60 | 7.64 | 7.60 | 7.61 | 7.48 | - | 765,805 |
| Oct 26, 2025 | 7.58 | 7.63 | 7.58 | 7.61 | 7.48 | 0.66% | 602,951 |
| Oct 23, 2025 | 7.57 | 7.59 | 7.53 | 7.56 | 7.43 | -0.13% | 954,857 |
| Oct 22, 2025 | 7.59 | 7.61 | 7.55 | 7.57 | 7.44 | -0.26% | 656,687 |
| Oct 21, 2025 | 7.68 | 7.68 | 7.55 | 7.59 | 7.46 | -1.17% | 1,258,265 |
| Oct 20, 2025 | 7.73 | 7.73 | 7.67 | 7.68 | 7.55 | -0.39% | 1,331,379 |
| Oct 19, 2025 | 7.72 | 7.76 | 7.70 | 7.71 | 7.58 | -0.13% | 549,328 |
| Oct 16, 2025 | 7.57 | 7.77 | 7.57 | 7.72 | 7.59 | 2.93% | 2,250,859 |
| Oct 15, 2025 | 7.73 | 7.75 | 7.50 | 7.50 | 7.37 | -2.98% | 3,586,173 |
| Oct 14, 2025 | 7.80 | 7.82 | 7.72 | 7.73 | 7.60 | -1.02% | 986,261 |
| Oct 13, 2025 | 7.70 | 7.86 | 7.70 | 7.81 | 7.68 | 1.56% | 1,549,702 |
| Oct 12, 2025 | 7.60 | 7.70 | 7.55 | 7.69 | 7.56 | -0.39% | 879,373 |