Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.700
+0.080 (2.21%)
Apr 13, 2026, 3:18 PM AST
Thob Al Aseel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3.75 | 3.78 | 3.70 | 3.73 | 3.73 | -0.53% | 1,103,654 |
| Apr 8, 2026 | 3.66 | 3.76 | 3.66 | 3.75 | 3.75 | 3.02% | 1,201,499 |
| Apr 7, 2026 | 3.74 | 3.75 | 3.61 | 3.64 | 3.64 | -2.41% | 980,042 |
| Apr 6, 2026 | 3.66 | 3.76 | 3.64 | 3.73 | 3.73 | 1.63% | 1,087,250 |
| Apr 5, 2026 | 3.73 | 3.73 | 3.66 | 3.67 | 3.67 | -1.61% | 671,619 |
| Apr 2, 2026 | 3.70 | 3.81 | 3.68 | 3.73 | 3.73 | 1.36% | 2,532,657 |
| Apr 1, 2026 | 3.62 | 3.69 | 3.60 | 3.68 | 3.68 | 2.79% | 1,369,314 |
| Mar 31, 2026 | 3.56 | 3.61 | 3.54 | 3.58 | 3.58 | 0.56% | 455,124 |
| Mar 30, 2026 | 3.57 | 3.57 | 3.53 | 3.56 | 3.56 | 0.56% | 416,597 |
| Mar 29, 2026 | 3.57 | 3.58 | 3.51 | 3.54 | 3.54 | -0.84% | 980,817 |
| Mar 26, 2026 | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | 0.28% | 480,559 |
| Mar 25, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 1.14% | 326,593 |
| Mar 24, 2026 | 3.61 | 3.61 | 3.51 | 3.52 | 3.52 | -1.12% | 375,854 |
| Mar 16, 2026 | 3.51 | 3.57 | 3.51 | 3.56 | 3.56 | 0.85% | 275,836 |
| Mar 15, 2026 | 3.59 | 3.60 | 3.51 | 3.53 | 3.53 | -0.56% | 404,081 |
| Mar 12, 2026 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -0.56% | 402,038 |
| Mar 11, 2026 | 3.58 | 3.60 | 3.54 | 3.57 | 3.57 | -0.83% | 410,969 |
| Mar 10, 2026 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | 2.86% | 875,581 |
| Mar 9, 2026 | 3.57 | 3.57 | 3.48 | 3.50 | 3.50 | -1.41% | 659,097 |
| Mar 8, 2026 | 3.50 | 3.60 | 3.49 | 3.55 | 3.55 | 1.43% | 1,020,907 |
| Mar 5, 2026 | 3.46 | 3.53 | 3.46 | 3.50 | 3.50 | 1.16% | 535,295 |
| Mar 4, 2026 | 3.35 | 3.50 | 3.35 | 3.46 | 3.46 | 3.28% | 516,237 |
| Mar 3, 2026 | 3.36 | 3.39 | 3.33 | 3.35 | 3.35 | -1.18% | 882,476 |
| Mar 2, 2026 | 3.44 | 3.47 | 3.39 | 3.39 | 3.39 | -1.45% | 716,518 |
| Mar 1, 2026 | 3.30 | 3.50 | 3.30 | 3.44 | 3.44 | -2.82% | 1,030,636 |
| Feb 26, 2026 | 3.57 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 413,259 |
| Feb 25, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.92% | 490,365 |
| Feb 24, 2026 | 3.61 | 3.65 | 3.59 | 3.65 | 3.65 | -1.62% | 935,196 |
| Feb 23, 2026 | 3.71 | 3.77 | 3.66 | 3.71 | 3.61 | -1.07% | 1,381,988 |
| Feb 19, 2026 | 3.76 | 3.81 | 3.70 | 3.75 | 3.65 | 0.27% | 2,675,900 |
| Feb 18, 2026 | 3.73 | 3.90 | 3.70 | 3.74 | 3.64 | 2.75% | 7,067,731 |
| Feb 17, 2026 | 3.69 | 3.69 | 3.61 | 3.64 | 3.54 | -1.36% | 861,495 |
| Feb 16, 2026 | 3.72 | 3.72 | 3.68 | 3.69 | 3.59 | -0.27% | 966,422 |
| Feb 15, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.60 | 0.54% | 820,459 |
| Feb 12, 2026 | 3.69 | 3.70 | 3.66 | 3.68 | 3.58 | 0.27% | 592,297 |
| Feb 11, 2026 | 3.72 | 3.75 | 3.66 | 3.67 | 3.57 | -1.08% | 1,245,492 |
| Feb 10, 2026 | 3.72 | 3.84 | 3.71 | 3.71 | 3.61 | 2.20% | 4,896,130 |
| Feb 9, 2026 | 3.71 | 3.72 | 3.61 | 3.63 | 3.53 | -2.42% | 1,385,864 |
| Feb 8, 2026 | 3.74 | 3.78 | 3.69 | 3.72 | 3.62 | 0.54% | 1,298,365 |
| Feb 5, 2026 | 3.77 | 3.79 | 3.64 | 3.70 | 3.60 | -1.86% | 1,319,454 |
| Feb 4, 2026 | 3.78 | 3.88 | 3.76 | 3.77 | 3.67 | -0.26% | 2,123,479 |
| Feb 3, 2026 | 3.80 | 3.83 | 3.75 | 3.78 | 3.68 | -0.53% | 1,648,668 |
| Feb 2, 2026 | 3.82 | 3.92 | 3.76 | 3.80 | 3.70 | -0.26% | 3,393,558 |
| Feb 1, 2026 | 3.74 | 3.88 | 3.74 | 3.81 | 3.71 | 2.97% | 5,594,351 |
| Jan 29, 2026 | 3.83 | 3.86 | 3.70 | 3.70 | 3.60 | -3.39% | 3,344,157 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.81 | 3.83 | 3.73 | -4.01% | 7,129,854 |
| Jan 27, 2026 | 3.72 | 4.07 | 3.68 | 3.99 | 3.88 | 7.84% | 11,581,910 |
| Jan 26, 2026 | 3.57 | 3.75 | 3.54 | 3.70 | 3.60 | 4.52% | 5,992,056 |
| Jan 25, 2026 | 3.38 | 3.59 | 3.38 | 3.54 | 3.44 | 5.04% | 2,635,086 |
| Jan 22, 2026 | 3.35 | 3.37 | 3.32 | 3.37 | 3.28 | 0.90% | 1,012,078 |