Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 6.80
+0.05 (0.74%)
At close: Nov 27, 2025
TADAWUL:4001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 7.71 | 7.75 | 7.70 | 7.72 | 7.59 | - | 1,433,746 |
| Oct 8, 2025 | 7.81 | 7.81 | 7.71 | 7.72 | 7.59 | -1.15% | 1,321,583 |
| Oct 7, 2025 | 7.88 | 7.88 | 7.79 | 7.81 | 7.68 | -0.76% | 1,128,798 |
| Oct 6, 2025 | 7.90 | 7.95 | 7.82 | 7.87 | 7.74 | -0.13% | 1,966,166 |
| Oct 5, 2025 | 7.75 | 7.90 | 7.75 | 7.88 | 7.75 | 1.68% | 1,601,122 |
| Oct 2, 2025 | 7.72 | 7.78 | 7.70 | 7.75 | 7.62 | 0.52% | 1,608,179 |
| Oct 1, 2025 | 7.75 | 7.75 | 7.70 | 7.71 | 7.58 | -0.52% | 857,462 |
| Sep 30, 2025 | 7.75 | 7.77 | 7.71 | 7.75 | 7.62 | 0.13% | 963,822 |
| Sep 29, 2025 | 7.67 | 7.77 | 7.65 | 7.74 | 7.61 | 1.04% | 2,025,522 |
| Sep 28, 2025 | 7.58 | 7.70 | 7.58 | 7.66 | 7.53 | 1.06% | 1,007,730 |
| Sep 25, 2025 | 7.75 | 7.77 | 7.48 | 7.58 | 7.45 | -2.07% | 3,217,408 |
| Sep 24, 2025 | 7.50 | 7.78 | 7.49 | 7.74 | 7.61 | 3.61% | 3,086,295 |
| Sep 22, 2025 | 7.51 | 7.54 | 7.46 | 7.47 | 7.34 | -0.53% | 1,036,763 |
| Sep 21, 2025 | 7.46 | 7.54 | 7.43 | 7.51 | 7.38 | 1.35% | 1,105,054 |
| Sep 18, 2025 | 7.52 | 7.53 | 7.41 | 7.41 | 7.28 | -1.20% | 2,641,339 |