Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 4.040
+0.030 (0.75%)
Oct 15, 2026, 3:10 PM AST
TADAWUL:4001 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.02 | 4.08 | 4.01 | 4.04 | 4.04 | 0.75% | 752,238 |
| Oct 14, 2026 | 4.06 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 1,142,486 |
| Oct 13, 2026 | 4.09 | 4.16 | 4.06 | 4.06 | 4.06 | -0.98% | 953,207 |
| Oct 12, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 0.24% | 487,045 |
| Oct 11, 2026 | 4.07 | 4.18 | 4.05 | 4.09 | 4.09 | 0.49% | 1,217,311 |
| Oct 8, 2026 | 4.10 | 4.11 | 4.07 | 4.07 | 4.07 | -0.97% | 1,189,948 |
| Oct 7, 2026 | 4.20 | 4.21 | 4.11 | 4.11 | 4.11 | -1.67% | 1,018,016 |
| Oct 6, 2026 | 4.18 | 4.21 | 4.16 | 4.18 | 4.18 | 0.24% | 1,239,517 |
| Oct 5, 2026 | 4.22 | 4.23 | 4.16 | 4.17 | 4.17 | -1.65% | 1,366,273 |
| Oct 4, 2026 | 4.21 | 4.27 | 4.17 | 4.24 | 4.24 | 0.71% | 1,266,370 |
| Oct 1, 2026 | 4.23 | 4.25 | 4.20 | 4.21 | 4.21 | 0.24% | 868,026 |
| Sep 30, 2026 | 4.22 | 4.27 | 4.20 | 4.20 | 4.20 | -0.94% | 1,220,378 |
| Sep 29, 2026 | 4.36 | 4.36 | 4.23 | 4.24 | 4.24 | -2.75% | 1,067,651 |
| Sep 28, 2026 | 4.35 | 4.38 | 4.32 | 4.36 | 4.36 | 0.69% | 1,072,880 |
| Sep 27, 2026 | 4.39 | 4.42 | 4.31 | 4.33 | 4.33 | -1.14% | 996,010 |
| Sep 24, 2026 | 4.46 | 4.47 | 4.38 | 4.38 | 4.38 | -1.57% | 838,895 |
| Sep 22, 2026 | 4.42 | 4.48 | 4.42 | 4.45 | 4.45 | 1.14% | 696,870 |
| Sep 21, 2026 | 4.55 | 4.57 | 4.39 | 4.40 | 4.40 | -3.08% | 1,905,073 |
| Sep 20, 2026 | 4.67 | 4.67 | 4.54 | 4.54 | 4.54 | -2.58% | 989,316 |
| Sep 17, 2026 | 4.61 | 4.66 | 4.56 | 4.66 | 4.66 | 1.75% | 2,522,501 |
| Sep 16, 2026 | 4.75 | 4.76 | 4.58 | 4.58 | 4.58 | -3.38% | 1,600,231 |
| Sep 15, 2026 | 4.84 | 4.87 | 4.74 | 4.74 | 4.74 | -1.86% | 1,180,863 |
| Sep 14, 2026 | 4.84 | 4.88 | 4.83 | 4.83 | 4.83 | - | 445,531 |
| Sep 13, 2026 | 4.93 | 4.94 | 4.83 | 4.83 | 4.83 | -1.83% | 1,209,859 |
| Sep 10, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 841,808 |
| Sep 9, 2026 | 4.96 | 4.97 | 4.94 | 4.94 | 4.94 | -0.40% | 819,634 |
| Sep 8, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | - | 785,530 |
| Sep 7, 2026 | 5.00 | 5.02 | 4.96 | 4.96 | 4.96 | -0.80% | 516,409 |
| Sep 6, 2026 | 4.96 | 5.03 | 4.96 | 5.00 | 5.00 | 0.81% | 1,109,348 |
| Sep 3, 2026 | 4.96 | 4.99 | 4.96 | 4.96 | 4.96 | - | 341,374 |
| Sep 2, 2026 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.20% | 1,437,855 |
| Sep 1, 2026 | 5.00 | 5.01 | 4.97 | 4.97 | 4.97 | -0.20% | 1,078,508 |
| Aug 31, 2026 | 5.01 | 5.03 | 4.98 | 4.98 | 4.98 | -0.40% | 1,750,059 |
| Aug 30, 2026 | 5.00 | 5.07 | 4.99 | 5.00 | 5.00 | 0.40% | 2,733,350 |
| Aug 27, 2026 | 4.94 | 4.99 | 4.94 | 4.98 | 4.98 | 1.22% | 1,214,236 |
| Aug 26, 2026 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -0.81% | 2,061,793 |
| Aug 25, 2026 | 4.97 | 4.99 | 4.96 | 4.96 | 4.96 | 0.40% | 1,277,569 |
| Aug 24, 2026 | 4.97 | 5.02 | 4.94 | 4.94 | 4.94 | -0.20% | 2,414,939 |
| Aug 23, 2026 | 4.95 | 5.02 | 4.95 | 4.95 | 4.95 | - | 1,093,752 |
| Aug 20, 2026 | 4.97 | 5.03 | 4.95 | 4.95 | 4.95 | -0.20% | 1,104,939 |
| Aug 19, 2026 | 5.01 | 5.06 | 4.96 | 4.96 | 4.96 | -0.80% | 1,371,645 |
| Aug 18, 2026 | 4.92 | 5.10 | 4.91 | 5.00 | 5.00 | 1.83% | 3,919,873 |
| Aug 17, 2026 | 4.86 | 4.95 | 4.85 | 4.91 | 4.91 | 1.03% | 2,199,224 |
| Aug 16, 2026 | 4.85 | 4.89 | 4.85 | 4.86 | 4.86 | 0.21% | 1,959,452 |
| Aug 13, 2026 | 4.90 | 4.91 | 4.85 | 4.85 | 4.85 | -1.02% | 2,709,768 |
| Aug 12, 2026 | 4.98 | 5.10 | 4.90 | 4.90 | 4.90 | -3.92% | 9,956,062 |
| Aug 11, 2026 | 5.12 | 5.14 | 5.10 | 5.10 | 5.10 | -0.78% | 660,950 |
| Aug 10, 2026 | 5.14 | 5.16 | 5.11 | 5.14 | 5.14 | - | 875,097 |
| Aug 9, 2026 | 5.19 | 5.21 | 5.14 | 5.14 | 5.14 | -0.96% | 571,231 |
| Aug 6, 2026 | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | -0.76% | 472,338 |