Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 7.58
-0.16 (-2.07%)
Sep 25, 2025, 3:19 PM AST
TADAWUL:4001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 7.75 | 7.77 | 7.48 | 7.58 | 7.58 | -2.07% | 3,217,408 |
| Sep 24, 2025 | 7.50 | 7.78 | 7.49 | 7.74 | 7.74 | 3.61% | 3,086,295 |
| Sep 22, 2025 | 7.51 | 7.54 | 7.46 | 7.47 | 7.47 | -0.53% | 1,036,763 |
| Sep 21, 2025 | 7.46 | 7.54 | 7.43 | 7.51 | 7.51 | 1.35% | 1,105,054 |
| Sep 18, 2025 | 7.52 | 7.53 | 7.41 | 7.41 | 7.41 | -1.20% | 2,641,339 |
| Sep 17, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | 1,354,648 |
| Sep 16, 2025 | 7.31 | 7.36 | 7.30 | 7.35 | 7.35 | 0.55% | 667,455 |
| Sep 15, 2025 | 7.30 | 7.31 | 7.26 | 7.31 | 7.31 | 0.27% | 445,213 |
| Sep 14, 2025 | 7.33 | 7.33 | 7.25 | 7.29 | 7.29 | -0.14% | 503,365 |
| Sep 11, 2025 | 7.32 | 7.36 | 7.25 | 7.30 | 7.30 | -0.27% | 684,925 |
| Sep 10, 2025 | 7.35 | 7.35 | 7.25 | 7.32 | 7.32 | -0.68% | 1,206,484 |
| Sep 9, 2025 | 7.30 | 7.37 | 7.27 | 7.37 | 7.37 | 0.14% | 793,369 |
| Sep 8, 2025 | 7.35 | 7.37 | 7.30 | 7.36 | 7.36 | 0.41% | 743,598 |
| Sep 7, 2025 | 7.30 | 7.34 | 7.29 | 7.33 | 7.33 | 0.41% | 368,063 |
| Sep 4, 2025 | 7.34 | 7.35 | 7.25 | 7.30 | 7.30 | -0.68% | 1,259,771 |
| Sep 3, 2025 | 7.38 | 7.40 | 7.35 | 7.35 | 7.35 | -0.54% | 813,997 |
| Sep 2, 2025 | 7.35 | 7.40 | 7.32 | 7.39 | 7.39 | -0.14% | 585,021 |
| Sep 1, 2025 | 7.44 | 7.44 | 7.33 | 7.40 | 7.40 | -0.54% | 946,601 |
| Aug 31, 2025 | 7.50 | 7.52 | 7.41 | 7.44 | 7.44 | -0.80% | 799,793 |
| Aug 28, 2025 | 7.65 | 7.65 | 7.47 | 7.50 | 7.50 | -2.72% | 1,973,660 |
| Aug 27, 2025 | 7.73 | 7.79 | 7.71 | 7.71 | 7.59 | -0.39% | 1,174,838 |
| Aug 26, 2025 | 7.83 | 7.83 | 7.71 | 7.74 | 7.62 | -0.51% | 1,323,609 |
| Aug 25, 2025 | 7.85 | 7.86 | 7.78 | 7.78 | 7.66 | -0.64% | 979,992 |
| Aug 24, 2025 | 7.79 | 7.87 | 7.75 | 7.83 | 7.71 | 1.29% | 1,273,981 |
| Aug 21, 2025 | 7.70 | 7.74 | 7.65 | 7.73 | 7.61 | 0.39% | 1,760,456 |
| Aug 20, 2025 | 7.68 | 7.71 | 7.64 | 7.70 | 7.58 | 0.26% | 1,242,564 |
| Aug 19, 2025 | 7.62 | 7.68 | 7.55 | 7.68 | 7.56 | 0.92% | 1,145,743 |
| Aug 18, 2025 | 7.49 | 7.61 | 7.44 | 7.61 | 7.49 | 1.74% | 1,326,014 |
| Aug 17, 2025 | 7.42 | 7.48 | 7.40 | 7.48 | 7.36 | 0.81% | 834,581 |
| Aug 14, 2025 | 7.30 | 7.43 | 7.30 | 7.42 | 7.30 | 1.64% | 816,301 |
| Aug 13, 2025 | 7.49 | 7.50 | 7.30 | 7.30 | 7.19 | -2.41% | 1,420,818 |
| Aug 12, 2025 | 7.43 | 7.49 | 7.43 | 7.48 | 7.36 | 0.67% | 871,165 |
| Aug 11, 2025 | 7.56 | 7.56 | 7.43 | 7.43 | 7.31 | -0.93% | 1,457,227 |
| Aug 10, 2025 | 7.49 | 7.55 | 7.46 | 7.50 | 7.38 | 0.27% | 694,982 |
| Aug 7, 2025 | 7.54 | 7.55 | 7.45 | 7.48 | 7.36 | -0.27% | 1,061,091 |
| Aug 6, 2025 | 7.33 | 7.52 | 7.33 | 7.50 | 7.38 | 2.46% | 1,789,762 |
| Aug 5, 2025 | 7.20 | 7.33 | 7.17 | 7.32 | 7.21 | 1.67% | 1,074,360 |
| Aug 4, 2025 | 7.28 | 7.29 | 7.20 | 7.20 | 7.09 | -1.37% | 1,406,273 |
| Aug 3, 2025 | 7.36 | 7.36 | 7.25 | 7.30 | 7.19 | - | 1,406,646 |
| Jul 31, 2025 | 7.43 | 7.43 | 7.30 | 7.30 | 7.19 | -1.48% | 2,006,968 |
| Jul 30, 2025 | 7.48 | 7.49 | 7.41 | 7.41 | 7.29 | -0.80% | 604,698 |
| Jul 29, 2025 | 7.53 | 7.53 | 7.45 | 7.47 | 7.35 | -0.53% | 397,544 |
| Jul 28, 2025 | 7.55 | 7.55 | 7.50 | 7.51 | 7.39 | - | 413,950 |
| Jul 27, 2025 | 7.50 | 7.55 | 7.48 | 7.51 | 7.39 | 0.40% | 955,791 |
| Jul 24, 2025 | 7.45 | 7.48 | 7.38 | 7.48 | 7.36 | 0.54% | 773,978 |
| Jul 23, 2025 | 7.44 | 7.47 | 7.39 | 7.44 | 7.32 | - | 934,962 |
| Jul 22, 2025 | 7.64 | 7.64 | 7.38 | 7.44 | 7.32 | -0.80% | 1,221,548 |
| Jul 21, 2025 | 7.59 | 7.59 | 7.50 | 7.50 | 7.38 | -1.06% | 1,174,027 |
| Jul 20, 2025 | 7.68 | 7.73 | 7.54 | 7.58 | 7.46 | -1.17% | 1,362,507 |
| Jul 17, 2025 | 7.82 | 7.82 | 7.65 | 7.67 | 7.55 | -1.67% | 2,522,556 |