Anaam International Holding Group Company (TADAWUL:4061)
Saudi Arabia · Delayed Price · Currency is SAR 13.99
+0.01 (0.07%)
Nov 19, 2025, 10:01 AM AST
TADAWUL:4061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 14.01 | 14.08 | 13.91 | 14.01 | - | - | 147,421 |
| Nov 17, 2025 | 14.00 | 14.16 | 13.90 | 14.01 | 14.01 | -0.14% | 203,020 |
| Nov 16, 2025 | 14.05 | 14.08 | 13.90 | 14.03 | 14.03 | -0.57% | 194,431 |
| Nov 13, 2025 | 14.12 | 14.20 | 14.09 | 14.11 | 14.11 | -0.21% | 141,255 |
| Nov 12, 2025 | 14.16 | 14.26 | 14.10 | 14.14 | 14.14 | -0.14% | 111,488 |
| Nov 11, 2025 | 14.46 | 14.49 | 14.16 | 14.16 | 14.16 | -2.01% | 211,421 |
| Nov 10, 2025 | 14.05 | 14.65 | 14.01 | 14.45 | 14.45 | 2.85% | 667,672 |
| Nov 9, 2025 | 14.39 | 14.39 | 14.00 | 14.05 | 14.05 | -2.23% | 223,239 |
| Nov 6, 2025 | 14.50 | 14.56 | 14.37 | 14.37 | 14.37 | -0.83% | 194,898 |
| Nov 5, 2025 | 14.50 | 14.62 | 14.35 | 14.49 | 14.49 | -0.07% | 197,577 |
| Nov 4, 2025 | 14.49 | 14.55 | 14.29 | 14.50 | 14.50 | 0.14% | 239,062 |
| Nov 3, 2025 | 14.80 | 14.80 | 14.44 | 14.48 | 14.48 | -2.16% | 389,217 |
| Nov 2, 2025 | 14.90 | 14.90 | 14.78 | 14.80 | 14.80 | -1.53% | 249,715 |
| Oct 30, 2025 | 15.12 | 15.22 | 14.99 | 15.03 | 15.03 | -0.60% | 349,854 |
| Oct 29, 2025 | 15.09 | 15.20 | 15.03 | 15.12 | 15.12 | 0.33% | 167,822 |
| Oct 28, 2025 | 15.15 | 15.15 | 15.03 | 15.07 | 15.07 | -0.26% | 220,446 |
| Oct 27, 2025 | 15.25 | 15.25 | 15.10 | 15.11 | 15.11 | -0.26% | 187,762 |
| Oct 26, 2025 | 15.20 | 15.30 | 15.13 | 15.15 | 15.15 | -0.20% | 167,477 |
| Oct 23, 2025 | 15.10 | 15.29 | 15.02 | 15.18 | 15.18 | 0.66% | 479,763 |
| Oct 22, 2025 | 15.15 | 15.20 | 15.05 | 15.08 | 15.08 | -0.13% | 143,553 |
| Oct 21, 2025 | 15.30 | 15.30 | 15.04 | 15.10 | 15.10 | -0.98% | 221,416 |
| Oct 20, 2025 | 15.36 | 15.39 | 15.13 | 15.25 | 15.25 | -0.65% | 225,154 |
| Oct 19, 2025 | 15.57 | 15.59 | 15.34 | 15.35 | 15.35 | -0.97% | 267,178 |
| Oct 16, 2025 | 15.50 | 15.70 | 15.45 | 15.50 | 15.50 | 0.32% | 504,810 |
| Oct 15, 2025 | 15.40 | 15.74 | 15.37 | 15.45 | 15.45 | 0.98% | 550,984 |
| Oct 14, 2025 | 15.59 | 15.62 | 15.25 | 15.30 | 15.30 | -1.61% | 379,554 |
| Oct 13, 2025 | 15.52 | 15.75 | 15.50 | 15.55 | 15.55 | 0.19% | 328,448 |
| Oct 12, 2025 | 15.54 | 15.64 | 15.44 | 15.52 | 15.52 | -1.65% | 355,941 |
| Oct 9, 2025 | 15.88 | 15.93 | 15.75 | 15.78 | 15.78 | -1.00% | 235,672 |
| Oct 8, 2025 | 16.08 | 16.12 | 15.87 | 15.94 | 15.94 | -0.93% | 336,840 |
| 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% | 832,656 |
| 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 |