Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia · Delayed Price · Currency is SAR 3.690
+0.060 (1.65%)
May 21, 2026, 3:17 PM AST
Thob Al Aseel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.63 | 3.70 | 3.62 | 3.69 | 3.69 | 1.65% | 671,464 |
| May 20, 2026 | 3.62 | 3.67 | 3.60 | 3.63 | 3.63 | 0.28% | 571,882 |
| May 19, 2026 | 3.61 | 3.64 | 3.60 | 3.62 | 3.62 | 0.28% | 474,576 |
| May 18, 2026 | 3.61 | 3.62 | 3.55 | 3.61 | 3.61 | -0.28% | 489,043 |
| May 17, 2026 | 3.65 | 3.66 | 3.58 | 3.62 | 3.62 | -0.82% | 886,443 |
| May 14, 2026 | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | -0.54% | 487,161 |
| May 13, 2026 | 3.67 | 3.68 | 3.65 | 3.67 | 3.67 | 0.55% | 571,731 |
| May 12, 2026 | 3.69 | 3.71 | 3.65 | 3.65 | 3.65 | -1.35% | 314,530 |
| May 11, 2026 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | 0.27% | 494,388 |
| May 10, 2026 | 3.68 | 3.73 | 3.68 | 3.69 | 3.69 | 0.27% | 696,971 |
| May 7, 2026 | 3.68 | 3.78 | 3.68 | 3.68 | 3.68 | -0.27% | 982,207 |
| May 6, 2026 | 3.69 | 3.70 | 3.66 | 3.69 | 3.69 | - | 454,659 |
| May 5, 2026 | 3.70 | 3.71 | 3.66 | 3.69 | 3.69 | -0.54% | 445,009 |
| May 4, 2026 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | -0.54% | 594,736 |
| May 3, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | 0.27% | 599,447 |
| 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% | 1,263,198 |
| 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 | 3.62 | 3.54 | 3.58 | 3.58 | 0.56% | 728,268 |
| 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 |