Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 5.90
-0.01 (-0.17%)
Jun 25, 2026, 3:15 PM AST
TADAWUL:4001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 5.91 | 5.92 | 5.89 | 5.90 | 5.90 | -0.17% | 454,000 |
| Jun 24, 2026 | 5.89 | 5.92 | 5.89 | 5.91 | 5.91 | 0.34% | 666,776 |
| Jun 23, 2026 | 5.91 | 5.92 | 5.89 | 5.89 | 5.89 | -0.34% | 969,905 |
| Jun 22, 2026 | 5.91 | 5.92 | 5.90 | 5.91 | 5.91 | -0.17% | 939,645 |
| Jun 21, 2026 | 5.91 | 5.94 | 5.91 | 5.92 | 5.92 | 0.17% | 492,622 |
| Jun 18, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.17% | 688,934 |
| Jun 17, 2026 | 5.94 | 5.95 | 5.91 | 5.92 | 5.92 | -0.34% | 645,600 |
| Jun 16, 2026 | 5.93 | 5.95 | 5.90 | 5.94 | 5.94 | 0.17% | 828,740 |
| Jun 15, 2026 | 5.93 | 5.95 | 5.92 | 5.93 | 5.93 | - | 815,983 |
| Jun 14, 2026 | 5.89 | 5.94 | 5.89 | 5.93 | 5.93 | 0.51% | 1,724,368 |
| Jun 11, 2026 | 5.89 | 5.90 | 5.87 | 5.90 | 5.90 | 0.34% | 759,586 |
| Jun 10, 2026 | 5.92 | 5.93 | 5.88 | 5.88 | 5.88 | -0.34% | 650,579 |
| Jun 9, 2026 | 5.89 | 5.94 | 5.89 | 5.90 | 5.90 | 0.17% | 1,390,352 |
| Jun 8, 2026 | 5.88 | 5.89 | 5.87 | 5.89 | 5.89 | - | 816,603 |
| Jun 7, 2026 | 5.92 | 5.92 | 5.87 | 5.89 | 5.89 | -0.51% | 664,759 |
| Jun 4, 2026 | 5.91 | 5.93 | 5.90 | 5.92 | 5.92 | - | 1,041,130 |
| Jun 3, 2026 | 5.92 | 5.93 | 5.90 | 5.92 | 5.92 | - | 1,204,634 |
| Jun 2, 2026 | 5.92 | 5.93 | 5.91 | 5.92 | 5.92 | 0.17% | 682,823 |
| Jun 1, 2026 | 5.93 | 5.93 | 5.90 | 5.91 | 5.91 | - | 988,369 |
| May 31, 2026 | 5.93 | 5.95 | 5.91 | 5.91 | 5.91 | 0.68% | 1,009,030 |
| May 21, 2026 | 5.94 | 5.94 | 5.91 | 5.93 | 5.87 | - | 948,432 |
| May 20, 2026 | 5.92 | 5.95 | 5.91 | 5.93 | 5.87 | 0.17% | 834,309 |
| May 19, 2026 | 5.91 | 5.95 | 5.90 | 5.92 | 5.86 | 0.34% | 1,001,642 |
| May 18, 2026 | 5.92 | 5.92 | 5.90 | 5.90 | 5.84 | - | 807,077 |
| May 17, 2026 | 5.90 | 5.94 | 5.90 | 5.90 | 5.84 | - | 811,306 |
| May 14, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.84 | -0.34% | 1,634,041 |
| May 13, 2026 | 5.94 | 5.94 | 5.90 | 5.92 | 5.86 | -0.34% | 1,615,368 |
| May 12, 2026 | 5.95 | 5.97 | 5.91 | 5.94 | 5.88 | -0.67% | 1,573,077 |
| May 11, 2026 | 6.09 | 6.09 | 5.90 | 5.98 | 5.92 | -1.81% | 4,560,948 |
| May 10, 2026 | 6.09 | 6.10 | 6.07 | 6.09 | 6.03 | -0.16% | 904,726 |
| May 7, 2026 | 6.07 | 6.10 | 6.06 | 6.10 | 6.04 | 0.49% | 1,748,318 |
| May 6, 2026 | 6.07 | 6.10 | 6.05 | 6.07 | 6.01 | - | 1,433,341 |
| May 5, 2026 | 6.12 | 6.13 | 6.07 | 6.07 | 6.01 | -0.82% | 1,214,568 |
| May 4, 2026 | 6.15 | 6.16 | 6.12 | 6.12 | 6.06 | -0.49% | 775,304 |
| May 3, 2026 | 6.15 | 6.17 | 6.13 | 6.15 | 6.09 | 0.16% | 835,220 |
| Apr 30, 2026 | 6.15 | 6.19 | 6.14 | 6.14 | 6.08 | -0.32% | 1,605,319 |
| Apr 29, 2026 | 6.14 | 6.17 | 6.13 | 6.16 | 6.10 | 0.49% | 650,547 |
| Apr 28, 2026 | 6.20 | 6.20 | 6.13 | 6.13 | 6.07 | -1.13% | 669,372 |
| Apr 27, 2026 | 6.08 | 6.25 | 6.07 | 6.20 | 6.14 | 1.64% | 3,290,366 |
| Apr 26, 2026 | 6.12 | 6.12 | 6.08 | 6.10 | 6.04 | -0.16% | 423,636 |
| Apr 23, 2026 | 6.07 | 6.13 | 6.07 | 6.11 | 6.05 | 0.66% | 1,348,125 |
| Apr 22, 2026 | 6.10 | 6.11 | 6.07 | 6.07 | 6.01 | -0.49% | 1,258,986 |
| Apr 21, 2026 | 6.06 | 6.11 | 6.06 | 6.10 | 6.04 | 0.33% | 1,363,199 |
| Apr 20, 2026 | 6.16 | 6.16 | 6.08 | 6.08 | 6.02 | -1.30% | 1,247,948 |
| Apr 19, 2026 | 6.22 | 6.23 | 6.14 | 6.16 | 6.10 | -0.96% | 1,040,309 |
| Apr 16, 2026 | 6.30 | 6.33 | 6.20 | 6.22 | 6.16 | -0.80% | 2,084,835 |
| Apr 15, 2026 | 6.15 | 6.27 | 6.15 | 6.27 | 6.21 | 1.95% | 2,087,666 |
| Apr 14, 2026 | 6.10 | 6.16 | 6.09 | 6.15 | 6.09 | 0.82% | 1,560,773 |
| Apr 13, 2026 | 6.09 | 6.11 | 6.07 | 6.10 | 6.04 | 0.16% | 930,220 |
| Apr 12, 2026 | 6.10 | 6.11 | 6.07 | 6.09 | 6.03 | -0.33% | 699,463 |