Anaam International Holding Group Company (TADAWUL:4061)
Saudi Arabia · Delayed Price · Currency is SAR 12.33
+0.09 (0.74%)
Jan 21, 2026, 2:35 PM AST
TADAWUL:4061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 12.61 | 12.66 | 12.10 | 12.24 | 12.24 | -2.78% | 709,902 |
| Jan 19, 2026 | 12.10 | 12.85 | 12.10 | 12.59 | 12.59 | 4.05% | 1,912,682 |
| Jan 18, 2026 | 12.05 | 12.26 | 11.99 | 12.10 | 12.10 | 2.11% | 338,399 |
| Jan 15, 2026 | 12.16 | 12.16 | 11.85 | 11.85 | 11.85 | -2.55% | 238,535 |
| Jan 14, 2026 | 12.26 | 12.32 | 12.04 | 12.16 | 12.16 | -0.82% | 309,756 |
| Jan 13, 2026 | 12.30 | 12.55 | 12.15 | 12.26 | 12.26 | -1.05% | 350,789 |
| Jan 12, 2026 | 11.73 | 12.60 | 11.70 | 12.39 | 12.39 | 5.63% | 1,139,080 |
| Jan 11, 2026 | 11.41 | 11.92 | 11.36 | 11.73 | 11.73 | 2.89% | 378,226 |
| Jan 8, 2026 | 11.68 | 11.68 | 11.35 | 11.40 | 11.40 | -2.15% | 160,833 |
| Jan 7, 2026 | 11.50 | 11.74 | 11.40 | 11.65 | 11.65 | 2.64% | 443,400 |
| Jan 6, 2026 | 11.44 | 11.55 | 11.35 | 11.35 | 11.35 | -0.44% | 100,837 |
| Jan 5, 2026 | 11.45 | 11.68 | 11.34 | 11.40 | 11.40 | -0.44% | 212,180 |
| Jan 4, 2026 | 11.63 | 11.63 | 11.27 | 11.45 | 11.45 | -0.95% | 159,001 |
| Jan 1, 2026 | 11.46 | 11.60 | 11.46 | 11.56 | 11.56 | 0.96% | 115,635 |
| Dec 31, 2025 | 11.34 | 11.54 | 11.30 | 11.45 | 11.45 | 1.78% | 157,186 |
| Dec 30, 2025 | 11.44 | 11.58 | 11.11 | 11.25 | 11.25 | -1.66% | 208,345 |
| 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 |