Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.720
-0.010 (-0.27%)
Apr 30, 2026, 3:18 PM AST
Thob Al Aseel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.73 | 3.75 | 3.71 | 3.72 | 3.72 | -0.27% | 495,674 |
| Apr 29, 2026 | 3.70 | 3.75 | 3.70 | 3.73 | 3.73 | - | 520,535 |
| Apr 28, 2026 | 3.73 | 3.74 | 3.70 | 3.73 | 3.73 | -0.27% | 458,162 |
| Apr 27, 2026 | 3.77 | 3.77 | 3.70 | 3.74 | 3.74 | 0.54% | 646,518 |
| Apr 26, 2026 | 3.84 | 3.85 | 3.70 | 3.72 | 3.72 | -1.59% | 1,375,041 |
| Apr 23, 2026 | 3.80 | 3.81 | 3.76 | 3.78 | 3.78 | -0.53% | 523,315 |
| Apr 22, 2026 | 3.79 | 3.85 | 3.79 | 3.80 | 3.80 | -0.52% | 543,114 |
| Apr 21, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | 412,783 |
| Apr 20, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -1.57% | 623,643 |
| Apr 19, 2026 | 3.80 | 3.92 | 3.79 | 3.82 | 3.82 | 0.53% | 2,399,289 |
| Apr 16, 2026 | 3.80 | 3.81 | 3.77 | 3.80 | 3.80 | -0.26% | 631,916 |
| Apr 15, 2026 | 3.79 | 3.82 | 3.77 | 3.81 | 3.81 | 0.79% | 1,270,885 |
| Apr 14, 2026 | 3.73 | 3.80 | 3.70 | 3.78 | 3.78 | 2.16% | 1,103,505 |
| Apr 13, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | 2.21% | 1,130,850 |
| Apr 12, 2026 | 3.72 | 3.75 | 3.62 | 3.62 | 3.62 | -2.95% | 402,542 |
| 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 |