Anaam International Holding Group Company (TADAWUL:4061)
Saudi Arabia · Delayed Price · Currency is SAR 11.25
-0.19 (-1.66%)
Dec 30, 2025, 3:16 PM AST
TADAWUL:4061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 11.44 | 11.58 | 11.30 | 11.43 | - | -0.09% | 112,885 |
| Dec 29, 2025 | 11.25 | 11.50 | 11.15 | 11.44 | 11.44 | 1.96% | 204,800 |
| Dec 28, 2025 | 11.72 | 11.73 | 11.22 | 11.22 | 11.22 | -4.35% | 175,508 |
| Dec 25, 2025 | 11.78 | 12.10 | 11.72 | 11.73 | 11.73 | 0.26% | 211,389 |
| Dec 24, 2025 | 11.70 | 11.84 | 11.65 | 11.70 | 11.70 | 0.43% | 136,171 |
| Dec 23, 2025 | 11.60 | 11.73 | 11.60 | 11.65 | 11.65 | 0.43% | 112,586 |
| Dec 22, 2025 | 11.89 | 11.89 | 11.57 | 11.60 | 11.60 | -1.78% | 98,244 |
| Dec 21, 2025 | 11.73 | 11.92 | 11.73 | 11.81 | 11.81 | 0.51% | 117,913 |
| Dec 18, 2025 | 11.96 | 11.96 | 11.68 | 11.75 | 11.75 | -0.59% | 90,559 |
| Dec 17, 2025 | 11.87 | 12.00 | 11.74 | 11.82 | 11.82 | -0.42% | 78,975 |
| Dec 16, 2025 | 12.14 | 12.25 | 11.86 | 11.87 | 11.87 | -2.22% | 138,663 |
| Dec 15, 2025 | 12.14 | 12.14 | 11.93 | 12.14 | 12.14 | 1.34% | 118,658 |
| Dec 14, 2025 | 12.40 | 12.40 | 11.96 | 11.98 | 11.98 | -3.39% | 173,210 |
| Dec 11, 2025 | 12.50 | 12.55 | 12.27 | 12.40 | 12.40 | - | 148,035 |
| Dec 10, 2025 | 12.36 | 12.52 | 12.31 | 12.40 | 12.40 | 0.32% | 141,605 |
| Dec 9, 2025 | 12.31 | 12.36 | 12.21 | 12.36 | 12.36 | 0.16% | 89,863 |
| Dec 8, 2025 | 12.57 | 12.57 | 12.30 | 12.34 | 12.34 | -1.99% | 188,183 |
| Dec 7, 2025 | 12.61 | 12.78 | 12.51 | 12.59 | 12.59 | -0.79% | 85,383 |
| Dec 4, 2025 | 12.52 | 12.78 | 12.47 | 12.69 | 12.69 | 1.20% | 230,706 |
| Dec 3, 2025 | 12.26 | 12.54 | 12.26 | 12.54 | 12.54 | 2.37% | 129,359 |
| Dec 2, 2025 | 12.60 | 12.64 | 12.25 | 12.25 | 12.25 | -2.47% | 153,376 |
| Dec 1, 2025 | 12.50 | 12.65 | 12.48 | 12.56 | 12.56 | 0.08% | 206,988 |
| Nov 30, 2025 | 13.06 | 13.07 | 12.51 | 12.55 | 12.55 | -2.56% | 155,992 |
| Nov 27, 2025 | 12.99 | 13.08 | 12.88 | 12.88 | 12.88 | -0.31% | 134,747 |
| Nov 26, 2025 | 13.00 | 13.10 | 12.83 | 12.92 | 12.92 | -0.62% | 178,800 |
| Nov 25, 2025 | 13.50 | 13.56 | 12.96 | 13.00 | 13.00 | -3.42% | 129,855 |
| Nov 24, 2025 | 13.65 | 13.65 | 13.45 | 13.46 | 13.46 | -1.39% | 101,231 |
| Nov 23, 2025 | 13.75 | 13.84 | 13.63 | 13.65 | 13.65 | -0.73% | 76,481 |
| Nov 20, 2025 | 13.78 | 13.83 | 13.71 | 13.75 | 13.75 | -0.43% | 127,126 |
| Nov 19, 2025 | 13.98 | 14.05 | 13.79 | 13.81 | 13.81 | -1.22% | 132,103 |
| Nov 18, 2025 | 14.01 | 14.08 | 13.91 | 13.98 | 13.98 | -0.21% | 184,182 |
| 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 |