Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 6.13
-0.01 (-0.16%)
Apr 2, 2026, 3:19 PM AST
TADAWUL:4001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.14 | 6.14 | 6.11 | 6.13 | 6.13 | -0.16% | 771,986 |
| Apr 1, 2026 | 6.11 | 6.18 | 6.11 | 6.14 | 6.14 | 0.49% | 1,382,556 |
| Mar 31, 2026 | 6.11 | 6.13 | 6.09 | 6.11 | 6.11 | - | 1,258,920 |
| Mar 30, 2026 | 6.06 | 6.11 | 6.06 | 6.11 | 6.11 | 0.83% | 2,072,051 |
| Mar 29, 2026 | 6.15 | 6.15 | 6.06 | 6.06 | 6.06 | -1.62% | 2,272,023 |
| Mar 26, 2026 | 6.15 | 6.20 | 6.12 | 6.16 | 6.10 | 0.16% | 1,505,959 |
| Mar 25, 2026 | 6.13 | 6.17 | 6.12 | 6.15 | 6.09 | 0.99% | 1,666,142 |
| Mar 24, 2026 | 6.13 | 6.14 | 6.08 | 6.09 | 6.03 | -0.81% | 6,350,529 |
| Mar 16, 2026 | 6.14 | 6.14 | 6.01 | 6.14 | 6.08 | -0.65% | 2,811,403 |
| Mar 15, 2026 | 6.25 | 6.25 | 6.14 | 6.18 | 6.12 | -0.32% | 466,106 |
| Mar 12, 2026 | 6.23 | 6.26 | 6.18 | 6.20 | 6.14 | -0.32% | 933,362 |
| Mar 11, 2026 | 6.23 | 6.25 | 6.18 | 6.22 | 6.16 | -0.16% | 848,581 |
| Mar 10, 2026 | 6.23 | 6.24 | 6.16 | 6.23 | 6.17 | - | 1,243,746 |
| Mar 9, 2026 | 6.30 | 6.30 | 6.20 | 6.23 | 6.17 | -1.11% | 930,287 |
| Mar 8, 2026 | 6.16 | 6.30 | 6.15 | 6.30 | 6.24 | 2.27% | 1,226,462 |
| Mar 5, 2026 | 6.22 | 6.27 | 6.16 | 6.16 | 6.10 | -0.65% | 1,428,629 |
| Mar 4, 2026 | 6.02 | 6.22 | 6.02 | 6.20 | 6.14 | 2.99% | 1,379,202 |
| Mar 3, 2026 | 6.03 | 6.06 | 6.00 | 6.02 | 5.96 | - | 1,500,519 |
| Mar 2, 2026 | 6.06 | 6.13 | 6.00 | 6.02 | 5.96 | -0.50% | 1,233,146 |
| Mar 1, 2026 | 5.75 | 6.12 | 5.75 | 6.05 | 5.99 | -1.63% | 1,337,636 |
| Feb 26, 2026 | 6.17 | 6.17 | 6.11 | 6.15 | 6.09 | -0.32% | 1,030,496 |
| Feb 25, 2026 | 6.27 | 6.27 | 6.10 | 6.17 | 6.11 | -1.59% | 1,715,767 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.22 | 6.27 | 6.21 | -0.48% | 536,996 |
| Feb 23, 2026 | 6.30 | 6.33 | 6.19 | 6.30 | 6.24 | - | 1,043,151 |
| Feb 19, 2026 | 6.40 | 6.40 | 6.28 | 6.30 | 6.24 | -1.41% | 1,171,690 |
| Feb 18, 2026 | 6.40 | 6.41 | 6.35 | 6.39 | 6.33 | 0.31% | 335,373 |
| Feb 17, 2026 | 6.46 | 6.46 | 6.35 | 6.37 | 6.31 | -1.24% | 1,210,369 |
| Feb 16, 2026 | 6.48 | 6.50 | 6.45 | 6.45 | 6.39 | -0.46% | 625,846 |
| Feb 15, 2026 | 6.47 | 6.50 | 6.46 | 6.48 | 6.42 | 0.31% | 841,340 |
| Feb 12, 2026 | 6.43 | 6.47 | 6.40 | 6.46 | 6.40 | 0.31% | 1,252,887 |
| Feb 11, 2026 | 6.43 | 6.48 | 6.40 | 6.44 | 6.38 | 0.16% | 940,239 |
| Feb 10, 2026 | 6.52 | 6.57 | 6.22 | 6.43 | 6.37 | -1.38% | 3,812,242 |
| Feb 9, 2026 | 6.50 | 6.53 | 6.44 | 6.52 | 6.46 | 0.62% | 1,435,816 |
| Feb 8, 2026 | 6.48 | 6.54 | 6.47 | 6.48 | 6.42 | 0.15% | 799,690 |
| Feb 5, 2026 | 6.57 | 6.58 | 6.44 | 6.47 | 6.41 | -1.37% | 1,042,807 |
| Feb 4, 2026 | 6.59 | 6.60 | 6.55 | 6.56 | 6.50 | -0.30% | 649,820 |
| Feb 3, 2026 | 6.60 | 6.67 | 6.58 | 6.58 | 6.52 | - | 784,056 |
| Feb 2, 2026 | 6.53 | 6.64 | 6.50 | 6.58 | 6.52 | 0.92% | 758,439 |
| Feb 1, 2026 | 6.67 | 6.70 | 6.52 | 6.52 | 6.46 | -2.10% | 1,226,153 |
| Jan 29, 2026 | 6.70 | 6.72 | 6.65 | 6.66 | 6.60 | - | 1,568,391 |
| Jan 28, 2026 | 6.75 | 6.75 | 6.63 | 6.66 | 6.60 | -0.75% | 1,993,707 |
| Jan 27, 2026 | 6.72 | 6.76 | 6.69 | 6.71 | 6.64 | - | 1,636,109 |
| Jan 26, 2026 | 6.85 | 6.89 | 6.69 | 6.71 | 6.64 | 1.67% | 3,743,292 |
| Jan 25, 2026 | 6.63 | 6.81 | 6.60 | 6.60 | 6.54 | -0.30% | 2,501,033 |
| Jan 22, 2026 | 6.36 | 6.93 | 6.33 | 6.62 | 6.56 | 5.08% | 5,781,242 |
| Jan 21, 2026 | 6.31 | 6.43 | 6.30 | 6.30 | 6.24 | - | 2,437,387 |
| Jan 20, 2026 | 6.27 | 6.32 | 6.26 | 6.30 | 6.24 | 0.80% | 1,212,899 |
| Jan 19, 2026 | 6.34 | 6.39 | 6.25 | 6.25 | 6.19 | -0.79% | 1,278,173 |
| Jan 18, 2026 | 6.30 | 6.41 | 6.30 | 6.30 | 6.24 | -0.16% | 1,422,962 |
| Jan 15, 2026 | 6.46 | 6.47 | 6.31 | 6.31 | 6.25 | -1.10% | 1,577,335 |