Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.560
-0.030 (-0.84%)
Oct 29, 2025, 3:10 PM AST
Thob Al Aseel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | 346,559 |
| Oct 28, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | 0.56% | 372,208 |
| Oct 27, 2025 | 3.58 | 3.61 | 3.57 | 3.57 | 3.57 | -0.56% | 414,735 |
| Oct 26, 2025 | 3.59 | 3.59 | 3.56 | 3.59 | 3.59 | 0.84% | 661,951 |
| Oct 23, 2025 | 3.57 | 3.60 | 3.55 | 3.56 | 3.56 | 0.56% | 700,215 |
| Oct 22, 2025 | 3.59 | 3.61 | 3.54 | 3.54 | 3.54 | -1.39% | 494,847 |
| Oct 21, 2025 | 3.61 | 3.63 | 3.57 | 3.59 | 3.59 | -0.83% | 995,837 |
| Oct 20, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 574,358 |
| Oct 19, 2025 | 3.65 | 3.70 | 3.64 | 3.64 | 3.64 | 0.28% | 789,222 |
| Oct 16, 2025 | 3.62 | 3.68 | 3.60 | 3.63 | 3.63 | 3.42% | 3,110,658 |
| Oct 15, 2025 | 3.76 | 3.76 | 3.51 | 3.51 | 3.51 | -6.15% | 3,092,008 |
| Oct 14, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -0.80% | 832,885 |
| Oct 13, 2025 | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | 0.53% | 835,223 |
| Oct 12, 2025 | 3.74 | 3.78 | 3.69 | 3.75 | 3.75 | -0.79% | 705,934 |
| Oct 9, 2025 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | -0.26% | 314,421 |
| 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 |