Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.360
-0.010 (-0.30%)
Sep 24, 2026, 3:19 PM AST
Thob Al Aseel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.38 | 3.43 | 3.34 | 3.36 | 3.36 | -0.30% | 460,833 |
| Sep 22, 2026 | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | 1.51% | 179,486 |
| Sep 21, 2026 | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | -0.30% | 176,513 |
| Sep 20, 2026 | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | -1.19% | 146,526 |
| Sep 17, 2026 | 3.33 | 3.37 | 3.33 | 3.37 | 3.37 | 0.60% | 255,056 |
| Sep 16, 2026 | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | 0.30% | 436,907 |
| Sep 15, 2026 | 3.39 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 506,664 |
| Sep 14, 2026 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -0.88% | 251,906 |
| Sep 13, 2026 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -0.87% | 241,963 |
| Sep 10, 2026 | 3.49 | 3.49 | 3.43 | 3.44 | 3.44 | -1.15% | 570,589 |
| Sep 9, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.29% | 227,675 |
| Sep 8, 2026 | 3.50 | 3.51 | 3.48 | 3.49 | 3.49 | -0.29% | 130,978 |
| Sep 7, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 227,911 |
| Sep 6, 2026 | 3.49 | 3.55 | 3.49 | 3.52 | 3.52 | 0.86% | 868,699 |
| 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 |