Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia · Delayed Price · Currency is SAR 4.660
+0.080 (1.75%)
Sep 17, 2026, 3:19 PM AST
TADAWUL:4001 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 5.25 | 5.28 | 5.21 | 5.23 | 5.23 | -0.38% | 802,114 |
| Aug 4, 2026 | 5.27 | 5.31 | 5.21 | 5.25 | 5.25 | -0.38% | 1,047,257 |
| Aug 3, 2026 | 5.17 | 5.27 | 5.14 | 5.27 | 5.27 | 2.13% | 1,145,341 |
| Aug 2, 2026 | 5.14 | 5.17 | 5.11 | 5.16 | 5.16 | 0.39% | 660,560 |
| Jul 30, 2026 | 5.08 | 5.16 | 5.07 | 5.14 | 5.14 | 1.38% | 1,244,077 |
| Jul 29, 2026 | 5.06 | 5.10 | 5.06 | 5.07 | 5.07 | 0.20% | 818,079 |
| Jul 28, 2026 | 5.10 | 5.12 | 5.05 | 5.06 | 5.06 | -0.78% | 1,046,118 |
| Jul 27, 2026 | 5.15 | 5.18 | 5.10 | 5.10 | 5.10 | -0.97% | 1,087,747 |
| Jul 26, 2026 | 5.18 | 5.19 | 5.15 | 5.15 | 5.15 | -0.58% | 494,641 |
| Jul 23, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | -0.38% | 553,620 |
| Jul 22, 2026 | 5.20 | 5.22 | 5.15 | 5.20 | 5.20 | -0.19% | 743,750 |
| Jul 21, 2026 | 5.25 | 5.25 | 5.19 | 5.21 | 5.21 | -0.76% | 671,256 |
| Jul 20, 2026 | 5.22 | 5.29 | 5.21 | 5.25 | 5.25 | 0.38% | 981,719 |
| Jul 19, 2026 | 5.34 | 5.34 | 5.20 | 5.23 | 5.23 | -2.06% | 1,104,339 |
| Jul 16, 2026 | 5.35 | 5.38 | 5.34 | 5.34 | 5.34 | -0.74% | 1,150,233 |
| Jul 15, 2026 | 5.37 | 5.40 | 5.32 | 5.38 | 5.38 | - | 837,994 |
| Jul 14, 2026 | 5.43 | 5.44 | 5.36 | 5.38 | 5.38 | -1.10% | 696,910 |
| Jul 13, 2026 | 5.41 | 5.49 | 5.39 | 5.44 | 5.44 | 0.55% | 1,454,729 |
| Jul 12, 2026 | 5.40 | 5.41 | 5.35 | 5.41 | 5.41 | - | 1,224,682 |