Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.310
+0.010 (0.30%)
At close: Dec 30, 2025
Thob Al Aseel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3.33 | 3.37 | 3.28 | 3.30 | 3.30 | -0.90% | 883,560 |
| Dec 28, 2025 | 3.36 | 3.36 | 3.25 | 3.33 | 3.33 | 1.22% | 376,500 |
| Dec 25, 2025 | 3.29 | 3.39 | 3.27 | 3.29 | 3.29 | 0.61% | 647,432 |
| Dec 24, 2025 | 3.26 | 3.31 | 3.24 | 3.27 | 3.27 | 0.31% | 453,850 |
| Dec 23, 2025 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | 0.31% | 205,394 |
| Dec 22, 2025 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.22% | 621,155 |
| Dec 21, 2025 | 3.26 | 3.30 | 3.25 | 3.29 | 3.29 | 1.86% | 163,563 |
| Dec 18, 2025 | 3.21 | 3.29 | 3.20 | 3.23 | 3.23 | 0.31% | 709,214 |
| Dec 17, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 0.31% | 644,395 |
| Dec 16, 2025 | 3.28 | 3.30 | 3.21 | 3.21 | 3.21 | -2.73% | 554,302 |
| Dec 15, 2025 | 3.31 | 3.31 | 3.25 | 3.30 | 3.30 | -0.30% | 305,869 |
| Dec 14, 2025 | 3.36 | 3.36 | 3.30 | 3.31 | 3.31 | -1.49% | 238,949 |
| Dec 11, 2025 | 3.36 | 3.37 | 3.33 | 3.36 | 3.36 | -0.30% | 256,229 |
| Dec 10, 2025 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 0.60% | 227,587 |
| Dec 9, 2025 | 3.32 | 3.36 | 3.32 | 3.35 | 3.35 | 0.30% | 427,228 |
| Dec 8, 2025 | 3.33 | 3.35 | 3.32 | 3.34 | 3.34 | -0.30% | 130,980 |
| Dec 7, 2025 | 3.35 | 3.37 | 3.32 | 3.35 | 3.35 | - | 317,446 |
| Dec 4, 2025 | 3.37 | 3.42 | 3.33 | 3.35 | 3.35 | - | 601,087 |
| Dec 3, 2025 | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | 0.60% | 111,619 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | - | 141,105 |
| Dec 1, 2025 | 3.40 | 3.44 | 3.33 | 3.33 | 3.33 | -2.06% | 455,093 |
| Nov 30, 2025 | 3.33 | 3.43 | 3.33 | 3.40 | 3.40 | 2.10% | 520,435 |
| Nov 27, 2025 | 3.33 | 3.35 | 3.30 | 3.33 | 3.33 | 0.30% | 285,365 |
| Nov 26, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | - | 214,133 |
| Nov 25, 2025 | 3.34 | 3.35 | 3.30 | 3.32 | 3.32 | - | 413,886 |
| Nov 24, 2025 | 3.37 | 3.39 | 3.30 | 3.32 | 3.32 | -1.78% | 461,074 |
| Nov 23, 2025 | 3.39 | 3.40 | 3.34 | 3.38 | 3.38 | 0.30% | 187,169 |
| Nov 20, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 0.90% | 441,148 |
| Nov 19, 2025 | 3.35 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 336,404 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.59% | 324,741 |
| Nov 17, 2025 | 3.43 | 3.45 | 3.37 | 3.38 | 3.38 | -1.46% | 448,853 |
| Nov 16, 2025 | 3.46 | 3.49 | 3.42 | 3.43 | 3.43 | -1.72% | 221,235 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | - | 143,841 |
| Nov 12, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | 0.58% | 194,472 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | -0.57% | 687,054 |
| Nov 10, 2025 | 3.48 | 3.50 | 3.45 | 3.49 | 3.49 | 0.29% | 255,694 |
| Nov 9, 2025 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | - | 273,623 |
| Nov 6, 2025 | 3.50 | 3.51 | 3.47 | 3.48 | 3.48 | -1.14% | 472,723 |
| Nov 5, 2025 | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | -0.56% | 561,561 |
| Nov 4, 2025 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | 0.28% | 140,114 |
| Nov 3, 2025 | 3.57 | 3.57 | 3.52 | 3.53 | 3.53 | -0.56% | 453,502 |
| Nov 2, 2025 | 3.57 | 3.59 | 3.55 | 3.55 | 3.55 | -0.56% | 349,684 |
| Oct 30, 2025 | 3.58 | 3.60 | 3.56 | 3.57 | 3.57 | 0.28% | 349,457 |
| Oct 29, 2025 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | 508,541 |
| 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 |