Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 6.66
0.00 (0.00%)
At close: Jan 29, 2026
TADAWUL:4001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.70 | 6.72 | 6.65 | 6.66 | 6.66 | - | 1,568,391 |
| Jan 28, 2026 | 6.75 | 6.75 | 6.63 | 6.66 | 6.66 | -0.75% | 1,993,707 |
| Jan 27, 2026 | 6.72 | 6.76 | 6.69 | 6.71 | 6.71 | - | 1,636,109 |
| Jan 26, 2026 | 6.85 | 6.89 | 6.69 | 6.71 | 6.71 | 1.67% | 3,743,292 |
| Jan 25, 2026 | 6.63 | 6.81 | 6.60 | 6.60 | 6.60 | -0.30% | 2,501,033 |
| Jan 22, 2026 | 6.36 | 6.93 | 6.33 | 6.62 | 6.62 | 5.08% | 5,781,242 |
| Jan 21, 2026 | 6.31 | 6.43 | 6.30 | 6.30 | 6.30 | - | 2,437,387 |
| Jan 20, 2026 | 6.27 | 6.32 | 6.26 | 6.30 | 6.30 | 0.80% | 1,212,899 |
| Jan 19, 2026 | 6.34 | 6.39 | 6.25 | 6.25 | 6.25 | -0.79% | 1,278,173 |
| Jan 18, 2026 | 6.30 | 6.41 | 6.30 | 6.30 | 6.30 | -0.16% | 1,422,962 |
| Jan 15, 2026 | 6.46 | 6.47 | 6.31 | 6.31 | 6.31 | -1.10% | 1,577,335 |
| Jan 14, 2026 | 6.33 | 6.50 | 6.32 | 6.38 | 6.38 | 0.95% | 2,771,356 |
| Jan 13, 2026 | 6.35 | 6.36 | 6.28 | 6.32 | 6.32 | - | 911,621 |
| Jan 12, 2026 | 6.18 | 6.33 | 6.18 | 6.32 | 6.32 | 2.43% | 1,456,331 |
| Jan 11, 2026 | 6.10 | 6.19 | 6.10 | 6.17 | 6.17 | 0.65% | 696,033 |
| Jan 8, 2026 | 6.13 | 6.16 | 6.07 | 6.13 | 6.13 | - | 1,116,991 |
| Jan 7, 2026 | 6.19 | 6.28 | 6.12 | 6.13 | 6.13 | -0.33% | 1,602,859 |
| Jan 6, 2026 | 6.09 | 6.16 | 6.09 | 6.15 | 6.15 | 0.99% | 834,745 |
| Jan 5, 2026 | 6.09 | 6.15 | 6.08 | 6.09 | 6.09 | -0.16% | 995,572 |
| Jan 4, 2026 | 6.15 | 6.19 | 6.10 | 6.10 | 6.10 | -0.81% | 579,902 |
| Jan 1, 2026 | 6.16 | 6.20 | 6.13 | 6.15 | 6.15 | 0.33% | 816,103 |
| Dec 31, 2025 | 6.08 | 6.16 | 6.07 | 6.13 | 6.13 | 2.00% | 704,634 |
| Dec 30, 2025 | 6.12 | 6.12 | 6.01 | 6.01 | 6.01 | -1.96% | 960,994 |
| Dec 29, 2025 | 6.05 | 6.13 | 6.04 | 6.13 | 6.13 | 1.32% | 745,842 |
| Dec 28, 2025 | 6.11 | 6.12 | 6.05 | 6.05 | 6.05 | -0.98% | 823,851 |
| Dec 25, 2025 | 6.13 | 6.13 | 6.06 | 6.11 | 6.11 | 0.49% | 395,870 |
| Dec 24, 2025 | 6.10 | 6.13 | 6.06 | 6.08 | 6.08 | -0.33% | 834,066 |
| Dec 23, 2025 | 6.07 | 6.13 | 6.05 | 6.10 | 6.10 | 0.83% | 1,221,928 |
| Dec 22, 2025 | 6.08 | 6.08 | 6.00 | 6.05 | 6.05 | - | 1,654,068 |
| Dec 21, 2025 | 6.20 | 6.27 | 6.00 | 6.05 | 6.05 | -1.79% | 3,608,442 |
| 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 |