Anaam International Holding Group Company (TADAWUL:4061)
Saudi Arabia · Delayed Price · Currency is SAR 15.24
+0.01 (0.07%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:4061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 15.35 | 15.40 | 15.00 | 15.00 | 15.00 | -2.28% | 426,213 |
| Jul 28, 2025 | 15.36 | 16.20 | 15.30 | 15.35 | 15.35 | 0.26% | 1,208,023 |
| Jul 27, 2025 | 15.42 | 15.58 | 15.24 | 15.31 | 15.31 | -0.58% | 523,694 |
| Jul 24, 2025 | 14.88 | 15.45 | 14.82 | 15.40 | 15.40 | 3.56% | 749,714 |
| Jul 23, 2025 | 14.76 | 14.98 | 14.75 | 14.87 | 14.87 | 0.13% | 437,077 |
| Jul 22, 2025 | 15.25 | 15.30 | 14.78 | 14.85 | 14.85 | -2.62% | 323,215 |
| Jul 21, 2025 | 15.65 | 15.65 | 15.17 | 15.25 | 15.25 | -2.24% | 317,289 |
| Jul 20, 2025 | 15.40 | 15.80 | 15.35 | 15.60 | 15.60 | 1.43% | 412,775 |
| Jul 17, 2025 | 15.20 | 15.49 | 15.13 | 15.38 | 15.38 | 1.32% | 310,969 |
| Jul 16, 2025 | 15.54 | 15.63 | 15.15 | 15.18 | 15.18 | -2.38% | 320,300 |
| Jul 15, 2025 | 15.80 | 15.93 | 15.55 | 15.55 | 15.55 | -1.46% | 291,015 |
| Jul 14, 2025 | 16.12 | 16.12 | 15.68 | 15.78 | 15.78 | -2.11% | 304,178 |
| Jul 13, 2025 | 16.39 | 16.40 | 16.05 | 16.12 | 16.12 | -1.71% | 307,483 |
| Jul 10, 2025 | 16.24 | 16.45 | 16.19 | 16.40 | 16.40 | 0.92% | 433,778 |
| Jul 9, 2025 | 16.27 | 16.36 | 16.08 | 16.25 | 16.25 | -0.06% | 416,035 |
| Jul 8, 2025 | 16.62 | 16.78 | 16.20 | 16.26 | 16.26 | -2.46% | 829,434 |
| Jul 7, 2025 | 16.10 | 16.70 | 16.08 | 16.67 | 16.67 | 3.60% | 1,288,502 |
| Jul 6, 2025 | 16.16 | 16.32 | 16.00 | 16.09 | 16.09 | 0.25% | 345,673 |
| Jul 3, 2025 | 16.40 | 16.40 | 16.05 | 16.05 | 16.05 | -1.53% | 315,689 |
| Jul 2, 2025 | 16.29 | 16.42 | 16.12 | 16.30 | 16.30 | 1.18% | 323,426 |
| Jul 1, 2025 | 16.66 | 16.76 | 16.11 | 16.11 | 16.11 | -1.83% | 759,942 |
| Jun 30, 2025 | 16.28 | 16.90 | 16.17 | 16.41 | 16.41 | 1.30% | 812,698 |
| Jun 29, 2025 | 16.00 | 16.46 | 15.98 | 16.20 | 16.20 | 1.63% | 557,849 |