Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 6.30
-0.09 (-1.41%)
At close: Feb 19, 2026
TADAWUL:4001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 6.40 | 6.40 | 6.28 | 6.30 | 6.30 | -1.41% | 1,171,690 |
| Feb 18, 2026 | 6.40 | 6.41 | 6.35 | 6.39 | 6.39 | 0.31% | 335,373 |
| Feb 17, 2026 | 6.46 | 6.46 | 6.35 | 6.37 | 6.37 | -1.24% | 1,210,369 |
| Feb 16, 2026 | 6.48 | 6.50 | 6.45 | 6.45 | 6.45 | -0.46% | 625,846 |
| Feb 15, 2026 | 6.47 | 6.50 | 6.46 | 6.48 | 6.48 | 0.31% | 841,340 |
| Feb 12, 2026 | 6.43 | 6.47 | 6.40 | 6.46 | 6.46 | 0.31% | 1,252,887 |
| Feb 11, 2026 | 6.43 | 6.48 | 6.40 | 6.44 | 6.44 | 0.16% | 940,239 |
| Feb 10, 2026 | 6.52 | 6.57 | 6.22 | 6.43 | 6.43 | -1.38% | 3,812,242 |
| Feb 9, 2026 | 6.50 | 6.53 | 6.44 | 6.52 | 6.52 | 0.62% | 1,435,816 |
| Feb 8, 2026 | 6.48 | 6.54 | 6.47 | 6.48 | 6.48 | 0.15% | 799,690 |
| Feb 5, 2026 | 6.57 | 6.58 | 6.44 | 6.47 | 6.47 | -1.37% | 1,042,807 |
| Feb 4, 2026 | 6.59 | 6.60 | 6.55 | 6.56 | 6.56 | -0.30% | 649,820 |
| Feb 3, 2026 | 6.60 | 6.67 | 6.58 | 6.58 | 6.58 | - | 784,056 |
| Feb 2, 2026 | 6.53 | 6.64 | 6.50 | 6.58 | 6.58 | 0.92% | 758,439 |
| Feb 1, 2026 | 6.67 | 6.70 | 6.52 | 6.52 | 6.52 | -2.10% | 1,226,153 |
| 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 |