Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.790
-0.010 (-0.26%)
Oct 8, 2025, 3:00 PM AST
Thob Al Aseel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 565,404 |
| Oct 7, 2025 | 3.78 | 3.81 | 3.77 | 3.80 | 3.80 | 0.53% | 388,504 |
| Oct 6, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | - | 513,519 |
| Oct 5, 2025 | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 0.80% | 507,845 |
| Oct 2, 2025 | 3.77 | 3.77 | 3.74 | 3.75 | 3.75 | -0.27% | 319,272 |
| Oct 1, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 1,093,675 |
| Sep 30, 2025 | 3.77 | 3.80 | 3.75 | 3.78 | 3.78 | -0.26% | 1,093,675 |
| Sep 29, 2025 | 3.70 | 3.79 | 3.69 | 3.79 | 3.79 | 2.71% | 1,043,808 |
| Sep 28, 2025 | 3.71 | 3.74 | 3.67 | 3.69 | 3.69 | - | 969,285 |
| Sep 25, 2025 | 3.82 | 3.82 | 3.67 | 3.69 | 3.69 | -2.64% | 985,866 |
| Sep 24, 2025 | 3.66 | 3.85 | 3.66 | 3.79 | 3.79 | 3.84% | 2,053,651 |
| Sep 22, 2025 | 3.67 | 3.70 | 3.63 | 3.65 | 3.65 | -0.54% | 767,781 |
| Sep 21, 2025 | 3.66 | 3.72 | 3.64 | 3.67 | 3.67 | 0.55% | 1,195,011 |
| Sep 18, 2025 | 3.64 | 3.65 | 3.60 | 3.65 | 3.65 | 0.55% | 921,981 |
| Sep 17, 2025 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | 1.11% | 729,117 |
| Sep 16, 2025 | 3.54 | 3.59 | 3.52 | 3.59 | 3.59 | 1.41% | 377,604 |
| Sep 15, 2025 | 3.52 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 352,355 |
| Sep 14, 2025 | 3.56 | 3.57 | 3.50 | 3.51 | 3.51 | -1.40% | 487,833 |
| Sep 11, 2025 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 544,447 |
| Sep 10, 2025 | 3.63 | 3.63 | 3.54 | 3.54 | 3.54 | -1.12% | 383,965 |
| Sep 9, 2025 | 3.55 | 3.61 | 3.53 | 3.58 | 3.58 | 1.42% | 408,600 |
| Sep 8, 2025 | 3.61 | 3.61 | 3.49 | 3.53 | 3.53 | -2.22% | 1,557,170 |
| Sep 7, 2025 | 3.60 | 3.63 | 3.58 | 3.61 | 3.61 | 0.28% | 290,332 |
| Sep 4, 2025 | 3.65 | 3.68 | 3.60 | 3.60 | 3.60 | -1.37% | 480,183 |
| Sep 3, 2025 | 3.67 | 3.69 | 3.63 | 3.65 | 3.65 | - | 381,785 |
| Sep 2, 2025 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | 0.27% | 401,551 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -2.15% | 635,903 |
| Aug 31, 2025 | 3.74 | 3.76 | 3.67 | 3.72 | 3.72 | -0.80% | 616,618 |
| Aug 28, 2025 | 3.78 | 3.80 | 3.74 | 3.75 | 3.75 | -0.53% | 479,589 |
| Aug 27, 2025 | 3.76 | 3.84 | 3.74 | 3.77 | 3.77 | 0.80% | 996,241 |
| Aug 26, 2025 | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | - | 2,957,132 |
| Aug 25, 2025 | 3.72 | 3.79 | 3.71 | 3.74 | 3.74 | 0.27% | 766,958 |
| Aug 24, 2025 | 3.71 | 3.75 | 3.71 | 3.73 | 3.73 | 1.08% | 499,578 |
| Aug 21, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.27% | 853,245 |
| Aug 20, 2025 | 3.70 | 3.81 | 3.70 | 3.70 | 3.70 | - | 908,062 |
| Aug 19, 2025 | 3.68 | 3.74 | 3.65 | 3.70 | 3.70 | 0.54% | 1,012,556 |
| Aug 18, 2025 | 3.70 | 3.73 | 3.68 | 3.68 | 3.68 | -1.08% | 794,130 |
| Aug 17, 2025 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | 1.36% | 263,451 |
| Aug 14, 2025 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | -0.81% | 612,281 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 627,898 |
| Aug 12, 2025 | 3.74 | 3.77 | 3.73 | 3.75 | 3.75 | 0.54% | 389,127 |
| Aug 11, 2025 | 3.78 | 3.80 | 3.73 | 3.73 | 3.73 | -1.58% | 657,930 |
| Aug 10, 2025 | 3.87 | 3.87 | 3.78 | 3.79 | 3.79 | -1.04% | 337,008 |
| Aug 7, 2025 | 3.86 | 3.90 | 3.82 | 3.83 | 3.83 | -0.26% | 671,994 |
| Aug 6, 2025 | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | - | 617,804 |
| Aug 5, 2025 | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | -0.52% | 715,435 |
| Aug 4, 2025 | 3.86 | 3.90 | 3.81 | 3.86 | 3.86 | - | 519,848 |
| Aug 3, 2025 | 3.80 | 3.90 | 3.75 | 3.86 | 3.86 | 1.05% | 470,454 |
| Jul 31, 2025 | 3.87 | 3.88 | 3.80 | 3.82 | 3.82 | -0.78% | 550,881 |
| Jul 30, 2025 | 3.90 | 3.92 | 3.82 | 3.85 | 3.85 | -0.77% | 879,105 |