Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 5.90
-0.02 (-0.34%)
May 14, 2026, 3:19 PM AST
TADAWUL:4001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -0.34% | 1,634,041 |
| May 13, 2026 | 5.94 | 5.94 | 5.90 | 5.92 | 5.92 | -0.34% | 1,615,368 |
| May 12, 2026 | 5.95 | 5.97 | 5.91 | 5.94 | 5.94 | -0.67% | 1,573,077 |
| May 11, 2026 | 6.09 | 6.09 | 5.90 | 5.98 | 5.98 | -1.81% | 4,560,948 |
| May 10, 2026 | 6.09 | 6.10 | 6.07 | 6.09 | 6.09 | -0.16% | 904,726 |
| May 7, 2026 | 6.07 | 6.10 | 6.06 | 6.10 | 6.10 | 0.49% | 1,748,318 |
| May 6, 2026 | 6.07 | 6.10 | 6.05 | 6.07 | 6.07 | - | 1,433,341 |
| May 5, 2026 | 6.12 | 6.13 | 6.07 | 6.07 | 6.07 | -0.82% | 1,214,568 |
| May 4, 2026 | 6.15 | 6.16 | 6.12 | 6.12 | 6.12 | -0.49% | 775,304 |
| May 3, 2026 | 6.15 | 6.17 | 6.13 | 6.15 | 6.15 | 0.16% | 835,220 |
| Apr 30, 2026 | 6.15 | 6.19 | 6.14 | 6.14 | 6.14 | -0.32% | 1,605,319 |
| Apr 29, 2026 | 6.14 | 6.17 | 6.13 | 6.16 | 6.16 | 0.49% | 650,547 |
| Apr 28, 2026 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | -1.13% | 2,072,051 |
| Apr 27, 2026 | 6.08 | 6.25 | 6.07 | 6.20 | 6.20 | 1.64% | 3,290,366 |
| Apr 26, 2026 | 6.12 | 6.12 | 6.08 | 6.10 | 6.10 | -0.16% | 423,636 |
| Apr 23, 2026 | 6.07 | 6.13 | 6.07 | 6.11 | 6.11 | 0.66% | 1,348,125 |
| Apr 22, 2026 | 6.10 | 6.11 | 6.07 | 6.07 | 6.07 | -0.49% | 1,258,986 |
| Apr 21, 2026 | 6.06 | 6.11 | 6.06 | 6.10 | 6.10 | 0.33% | 1,363,199 |
| Apr 20, 2026 | 6.16 | 6.16 | 6.08 | 6.08 | 6.08 | -1.30% | 1,247,948 |
| Apr 19, 2026 | 6.22 | 6.23 | 6.14 | 6.16 | 6.16 | -0.96% | 1,040,309 |
| Apr 16, 2026 | 6.30 | 6.33 | 6.20 | 6.22 | 6.22 | -0.80% | 2,084,835 |
| Apr 15, 2026 | 6.15 | 6.27 | 6.15 | 6.27 | 6.27 | 1.95% | 2,087,666 |
| Apr 14, 2026 | 6.10 | 6.16 | 6.09 | 6.15 | 6.15 | 0.82% | 1,560,773 |
| Apr 13, 2026 | 6.09 | 6.11 | 6.07 | 6.10 | 6.10 | 0.16% | 930,220 |
| Apr 12, 2026 | 6.10 | 6.11 | 6.07 | 6.09 | 6.09 | -0.33% | 699,463 |
| Apr 9, 2026 | 6.14 | 6.14 | 6.09 | 6.11 | 6.11 | -0.49% | 847,945 |
| Apr 8, 2026 | 6.07 | 6.16 | 6.07 | 6.14 | 6.14 | 1.66% | 1,267,608 |
| Apr 7, 2026 | 6.12 | 6.12 | 6.02 | 6.04 | 6.04 | -1.31% | 1,465,429 |
| Apr 6, 2026 | 6.15 | 6.16 | 6.10 | 6.12 | 6.12 | -0.49% | 801,376 |
| Apr 5, 2026 | 6.11 | 6.16 | 6.10 | 6.15 | 6.15 | 0.33% | 846,401 |
| 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% | 2,272,023 |
| 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 |