Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.220
+0.030 (0.94%)
Oct 19, 2026, 12:00 PM AST
Thob Al Aseel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | 0.94% | 96,666 |
| Oct 18, 2026 | 3.18 | 3.22 | 3.18 | 3.19 | 3.19 | 0.31% | 98,116 |
| Oct 15, 2026 | 3.20 | 3.22 | 3.15 | 3.18 | 3.18 | -0.63% | 351,680 |
| Oct 14, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -1.23% | 494,896 |
| Oct 13, 2026 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | - | 92,047 |
| Oct 12, 2026 | 3.29 | 3.29 | 3.22 | 3.24 | 3.24 | -1.52% | 190,121 |
| Oct 11, 2026 | 3.26 | 3.30 | 3.21 | 3.29 | 3.29 | - | 239,504 |
| Oct 8, 2026 | 3.33 | 3.33 | 3.26 | 3.29 | 3.29 | -1.50% | 244,107 |
| Oct 7, 2026 | 3.32 | 3.35 | 3.30 | 3.34 | 3.34 | 1.52% | 239,942 |
| Oct 6, 2026 | 3.29 | 3.32 | 3.29 | 3.29 | 3.29 | - | 191,037 |
| Oct 5, 2026 | 3.27 | 3.32 | 3.27 | 3.29 | 3.29 | - | 173,025 |
| Oct 4, 2026 | 3.26 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 167,587 |
| Oct 1, 2026 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | -0.30% | 385,778 |
| Sep 30, 2026 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -0.91% | 273,613 |
| Sep 29, 2026 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.60% | 241,410 |
| Sep 28, 2026 | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | - | 144,717 |
| Sep 27, 2026 | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | -0.89% | 101,680 |
| Sep 24, 2026 | 3.38 | 3.43 | 3.34 | 3.36 | 3.36 | -0.30% | 496,322 |
| Sep 22, 2026 | 3.33 | 3.43 | 3.31 | 3.37 | 3.37 | 1.51% | 282,416 |
| 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 |