Anaam International Holding Group Company (TADAWUL:4061)
Saudi Arabia · Delayed Price · Currency is SAR 15.94
-0.15 (-0.93%)
Oct 8, 2025, 2:44 PM AST
TADAWUL:4061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.08 | 16.12 | 15.98 | 15.99 | 15.99 | -0.62% | 122,591 |
| Oct 7, 2025 | 16.19 | 16.22 | 16.02 | 16.09 | 16.09 | -0.31% | 531,576 |
| Oct 6, 2025 | 16.20 | 16.23 | 16.12 | 16.14 | 16.14 | -0.31% | 419,968 |
| Oct 5, 2025 | 16.22 | 16.40 | 16.17 | 16.19 | 16.19 | -0.06% | 630,905 |
| Oct 2, 2025 | 16.80 | 17.06 | 16.20 | 16.20 | 16.20 | 0.75% | 2,700,155 |
| Oct 1, 2025 | 16.32 | 16.53 | 16.04 | 16.08 | 16.08 | -1.29% | 888,323 |
| Sep 30, 2025 | 16.33 | 16.60 | 16.25 | 16.29 | 16.29 | -0.06% | 888,323 |
| Sep 29, 2025 | 16.09 | 16.40 | 16.09 | 16.30 | 16.30 | 1.24% | 891,656 |
| Sep 28, 2025 | 16.16 | 16.29 | 16.09 | 16.10 | 16.10 | -0.37% | 489,889 |
| Sep 25, 2025 | 16.20 | 16.33 | 15.97 | 16.16 | 16.16 | -0.12% | 854,168 |
| Sep 24, 2025 | 16.07 | 16.40 | 16.04 | 16.18 | 16.18 | 0.56% | 904,091 |
| Sep 22, 2025 | 16.09 | 16.17 | 15.94 | 16.09 | 16.09 | 0.06% | 656,647 |
| Sep 21, 2025 | 16.17 | 16.50 | 16.06 | 16.08 | 16.08 | -0.06% | 983,878 |
| Sep 18, 2025 | 16.35 | 16.35 | 15.97 | 16.09 | 16.09 | -1.41% | 1,008,661 |
| Sep 17, 2025 | 15.73 | 16.42 | 15.67 | 16.32 | 16.32 | 3.42% | 1,787,880 |
| Sep 16, 2025 | 15.75 | 15.98 | 15.63 | 15.78 | 15.78 | 0.38% | 975,298 |
| Sep 15, 2025 | 15.73 | 16.20 | 15.60 | 15.72 | 15.72 | -0.06% | 850,071 |
| Sep 14, 2025 | 16.10 | 16.40 | 15.69 | 15.73 | 15.73 | -1.75% | 964,832 |
| Sep 11, 2025 | 15.96 | 16.52 | 15.80 | 16.01 | 16.01 | 1.27% | 1,688,392 |
| Sep 10, 2025 | 15.80 | 16.14 | 15.22 | 15.81 | 15.81 | -0.38% | 1,571,652 |
| Sep 9, 2025 | 16.46 | 16.93 | 15.65 | 15.87 | 15.87 | -3.23% | 2,510,591 |
| Sep 8, 2025 | 16.20 | 17.52 | 16.14 | 16.40 | 16.40 | 1.86% | 5,243,709 |
| Sep 7, 2025 | 15.24 | 16.10 | 15.24 | 16.10 | 16.10 | 5.64% | 2,217,193 |
| Sep 4, 2025 | 15.23 | 15.46 | 15.13 | 15.24 | 15.24 | 0.07% | 578,733 |
| Sep 3, 2025 | 15.01 | 15.40 | 15.00 | 15.23 | 15.23 | 1.47% | 635,553 |
| Sep 2, 2025 | 15.51 | 15.60 | 15.00 | 15.01 | 15.01 | -3.22% | 769,445 |
| Sep 1, 2025 | 15.67 | 15.77 | 15.34 | 15.51 | 15.51 | -0.96% | 683,158 |
| Aug 31, 2025 | 15.40 | 16.22 | 15.40 | 15.66 | 15.66 | 1.49% | 2,259,137 |
| Aug 28, 2025 | 15.90 | 15.92 | 15.43 | 15.43 | 15.43 | -1.59% | 590,681 |
| Aug 27, 2025 | 15.40 | 15.97 | 15.31 | 15.68 | 15.68 | 1.95% | 1,919,375 |
| Aug 26, 2025 | 15.37 | 15.50 | 15.25 | 15.38 | 15.38 | -0.06% | 301,525 |
| Aug 25, 2025 | 15.60 | 15.60 | 15.15 | 15.39 | 15.39 | -1.35% | 430,331 |
| Aug 24, 2025 | 15.17 | 15.73 | 15.17 | 15.60 | 15.60 | 2.83% | 727,819 |
| Aug 21, 2025 | 15.25 | 15.25 | 15.12 | 15.17 | 15.17 | -0.52% | 249,591 |
| Aug 20, 2025 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | -0.59% | 300,883 |
| Aug 19, 2025 | 15.48 | 15.86 | 15.33 | 15.34 | 15.34 | -0.20% | 1,548,128 |
| Aug 18, 2025 | 15.24 | 15.59 | 15.22 | 15.37 | 15.37 | 0.85% | 492,534 |
| Aug 17, 2025 | 15.29 | 15.35 | 15.24 | 15.24 | 15.24 | 0.40% | 327,367 |
| Aug 14, 2025 | 15.50 | 15.55 | 15.15 | 15.18 | 15.18 | -2.06% | 472,114 |
| Aug 13, 2025 | 15.08 | 15.50 | 14.96 | 15.50 | 15.50 | 3.89% | 1,266,514 |
| Aug 12, 2025 | 14.82 | 15.16 | 14.81 | 14.92 | 14.92 | 0.67% | 339,782 |
| Aug 11, 2025 | 15.32 | 15.48 | 14.62 | 14.82 | 14.82 | -3.14% | 1,131,640 |
| Aug 10, 2025 | 15.21 | 15.40 | 14.99 | 15.30 | 15.30 | 0.66% | 407,307 |
| Aug 7, 2025 | 15.16 | 15.38 | 15.08 | 15.20 | 15.20 | 0.20% | 362,735 |
| Aug 6, 2025 | 15.08 | 15.25 | 14.93 | 15.17 | 15.17 | 1.00% | 346,566 |
| Aug 5, 2025 | 14.84 | 15.05 | 14.71 | 15.02 | 15.02 | 1.90% | 506,879 |
| Aug 4, 2025 | 14.70 | 14.91 | 14.58 | 14.74 | 14.74 | -0.47% | 291,941 |
| Aug 3, 2025 | 14.85 | 14.96 | 14.70 | 14.81 | 14.81 | -1.46% | 210,707 |
| Jul 31, 2025 | 15.20 | 15.28 | 14.80 | 15.03 | 15.03 | -1.12% | 207,706 |
| Jul 30, 2025 | 15.00 | 15.28 | 14.83 | 15.20 | 15.20 | 1.33% | 617,272 |