Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.610
-0.040 (-1.10%)
Sep 4, 2025, 2:45 PM AST
Thob Al Aseel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | -0.77% | 594,199 |
| Jul 28, 2025 | 3.99 | 4.02 | 3.90 | 3.91 | 3.91 | -3.93% | 991,327 |
| Jul 27, 2025 | 4.03 | 4.10 | 4.02 | 4.07 | 3.97 | 0.99% | 700,198 |
| Jul 24, 2025 | 4.04 | 4.07 | 4.00 | 4.03 | 3.93 | -0.25% | 660,823 |
| Jul 23, 2025 | 3.95 | 4.04 | 3.94 | 4.04 | 3.94 | 1.51% | 1,107,066 |
| Jul 22, 2025 | 4.04 | 4.06 | 3.97 | 3.98 | 3.88 | -1.49% | 421,170 |
| Jul 21, 2025 | 4.06 | 4.07 | 4.02 | 4.04 | 3.94 | -0.74% | 306,713 |
| Jul 20, 2025 | 4.15 | 4.17 | 4.07 | 4.07 | 3.97 | -1.93% | 482,835 |
| Jul 17, 2025 | 4.11 | 4.15 | 4.08 | 4.15 | 4.05 | 0.48% | 445,081 |
| Jul 16, 2025 | 4.10 | 4.17 | 4.10 | 4.13 | 4.03 | - | 450,788 |
| Jul 15, 2025 | 4.19 | 4.19 | 4.11 | 4.13 | 4.03 | -1.20% | 551,085 |
| Jul 14, 2025 | 4.18 | 4.18 | 4.12 | 4.18 | 4.08 | 0.24% | 262,251 |
| Jul 13, 2025 | 4.20 | 4.23 | 4.16 | 4.17 | 4.07 | -0.71% | 661,035 |
| Jul 10, 2025 | 4.18 | 4.23 | 4.18 | 4.20 | 4.10 | 0.48% | 361,505 |
| Jul 9, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 4.08 | - | 397,305 |
| Jul 8, 2025 | 4.23 | 4.23 | 4.17 | 4.18 | 4.08 | -0.71% | 635,787 |
| Jul 7, 2025 | 4.18 | 4.24 | 4.15 | 4.21 | 4.11 | 0.72% | 1,304,140 |
| Jul 6, 2025 | 4.16 | 4.19 | 4.13 | 4.18 | 4.08 | - | 494,733 |
| Jul 3, 2025 | 4.17 | 4.22 | 4.14 | 4.18 | 4.08 | 0.48% | 922,420 |
| Jul 2, 2025 | 4.15 | 4.19 | 4.10 | 4.16 | 4.06 | 0.97% | 1,286,466 |
| Jul 1, 2025 | 4.11 | 4.15 | 4.09 | 4.12 | 4.02 | 0.73% | 733,463 |
| Jun 30, 2025 | 4.13 | 4.15 | 4.09 | 4.09 | 3.99 | -0.97% | 535,727 |
| Jun 29, 2025 | 4.09 | 4.14 | 4.04 | 4.13 | 4.03 | 0.98% | 768,798 |
| Jun 26, 2025 | 4.01 | 4.16 | 3.97 | 4.09 | 3.99 | 2.76% | 1,436,655 |