Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.490
-0.010 (-0.29%)
Sep 3, 2026, 3:10 PM AST
Thob Al Aseel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.50 | 3.52 | 3.48 | 3.49 | 3.49 | -0.29% | 199,984 |
| Sep 2, 2026 | 3.49 | 3.53 | 3.47 | 3.50 | 3.50 | 0.29% | 571,953 |
| Sep 1, 2026 | 3.51 | 3.54 | 3.49 | 3.49 | 3.49 | -0.57% | 534,860 |
| Aug 31, 2026 | 3.54 | 3.55 | 3.51 | 3.51 | 3.51 | -0.57% | 692,486 |
| Aug 30, 2026 | 3.51 | 3.55 | 3.49 | 3.53 | 3.53 | 1.15% | 1,183,983 |
| Aug 27, 2026 | 3.51 | 3.53 | 3.47 | 3.49 | 3.49 | -0.29% | 671,141 |
| Aug 26, 2026 | 3.50 | 3.53 | 3.49 | 3.50 | 3.50 | - | 310,510 |
| Aug 25, 2026 | 3.51 | 3.52 | 3.49 | 3.50 | 3.50 | -0.28% | 197,295 |
| Aug 24, 2026 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | - | 255,233 |
| Aug 23, 2026 | 3.50 | 3.53 | 3.49 | 3.51 | 3.51 | 0.86% | 284,147 |
| Aug 20, 2026 | 3.46 | 3.49 | 3.45 | 3.48 | 3.48 | 1.16% | 227,183 |
| Aug 19, 2026 | 3.44 | 3.47 | 3.44 | 3.44 | 3.44 | - | 289,441 |
| Aug 18, 2026 | 3.46 | 3.46 | 3.43 | 3.44 | 3.44 | -0.58% | 369,427 |
| Aug 17, 2026 | 3.45 | 3.47 | 3.43 | 3.46 | 3.46 | - | 444,370 |
| Aug 16, 2026 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | -1.42% | 789,569 |
| Aug 13, 2026 | 3.52 | 3.53 | 3.48 | 3.51 | 3.51 | -0.85% | 862,536 |
| Aug 12, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | -0.28% | 470,534 |
| Aug 11, 2026 | 3.56 | 3.59 | 3.55 | 3.55 | 3.55 | -0.56% | 455,008 |
| Aug 10, 2026 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -1.38% | 714,828 |
| Aug 9, 2026 | 3.62 | 3.68 | 3.60 | 3.62 | 3.62 | -0.55% | 684,976 |
| Aug 6, 2026 | 3.75 | 3.76 | 3.72 | 3.75 | 3.64 | -0.27% | 600,252 |
| Aug 5, 2026 | 3.72 | 3.77 | 3.71 | 3.76 | 3.65 | 1.08% | 854,329 |
| Aug 4, 2026 | 3.69 | 3.75 | 3.68 | 3.72 | 3.61 | 0.54% | 1,008,769 |
| Aug 3, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.59 | 3.64% | 1,175,139 |
| Aug 2, 2026 | 3.55 | 3.62 | 3.55 | 3.57 | 3.47 | 0.56% | 435,179 |
| Jul 30, 2026 | 3.55 | 3.59 | 3.55 | 3.55 | 3.45 | - | 260,194 |
| Jul 29, 2026 | 3.57 | 3.57 | 3.54 | 3.55 | 3.45 | -0.56% | 222,086 |
| Jul 28, 2026 | 3.58 | 3.60 | 3.56 | 3.57 | 3.47 | -0.83% | 176,590 |
| Jul 27, 2026 | 3.58 | 3.61 | 3.58 | 3.60 | 3.49 | - | 158,023 |
| Jul 26, 2026 | 3.59 | 3.61 | 3.58 | 3.60 | 3.49 | 0.28% | 130,130 |
| Jul 23, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.48 | -0.55% | 211,015 |
| Jul 22, 2026 | 3.59 | 3.62 | 3.59 | 3.61 | 3.50 | 0.28% | 134,422 |
| Jul 21, 2026 | 3.62 | 3.62 | 3.59 | 3.60 | 3.49 | -0.28% | 142,634 |
| Jul 20, 2026 | 3.63 | 3.64 | 3.58 | 3.61 | 3.50 | -0.82% | 336,878 |
| Jul 19, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | 3.53 | - | 208,161 |
| Jul 16, 2026 | 3.66 | 3.66 | 3.63 | 3.64 | 3.53 | -0.55% | 140,039 |
| Jul 15, 2026 | 3.69 | 3.72 | 3.66 | 3.66 | 3.55 | -0.54% | 588,993 |
| Jul 14, 2026 | 3.63 | 3.68 | 3.60 | 3.68 | 3.57 | 0.82% | 540,172 |
| Jul 13, 2026 | 3.64 | 3.67 | 3.63 | 3.65 | 3.54 | 0.27% | 293,165 |
| Jul 12, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.53 | 0.28% | 186,950 |
| Jul 9, 2026 | 3.61 | 3.64 | 3.58 | 3.63 | 3.52 | - | 369,423 |
| Jul 8, 2026 | 3.66 | 3.67 | 3.59 | 3.63 | 3.52 | -1.09% | 619,525 |
| Jul 7, 2026 | 3.67 | 3.67 | 3.63 | 3.67 | 3.56 | - | 282,996 |
| Jul 6, 2026 | 3.67 | 3.69 | 3.64 | 3.67 | 3.56 | - | 519,499 |
| Jul 5, 2026 | 3.69 | 3.70 | 3.67 | 3.67 | 3.56 | -0.54% | 293,652 |
| Jul 2, 2026 | 3.73 | 3.74 | 3.69 | 3.69 | 3.58 | -0.81% | 592,619 |
| Jul 1, 2026 | 3.67 | 3.76 | 3.67 | 3.72 | 3.61 | 1.36% | 910,219 |
| Jun 30, 2026 | 3.68 | 3.70 | 3.66 | 3.67 | 3.56 | -0.27% | 662,720 |
| Jun 29, 2026 | 3.68 | 3.70 | 3.67 | 3.68 | 3.57 | -0.27% | 174,626 |
| Jun 28, 2026 | 3.70 | 3.70 | 3.67 | 3.69 | 3.58 | -0.27% | 176,128 |