Anaam International Holding Group Company (TADAWUL:4061)
Saudi Arabia · Delayed Price · Currency is SAR 12.23
+0.06 (0.49%)
Sep 3, 2026, 3:17 PM AST
TADAWUL:4061 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.20 | 12.33 | 12.20 | 12.23 | 12.23 | 0.49% | 161,762 |
| Sep 2, 2026 | 12.20 | 12.25 | 12.14 | 12.17 | 12.17 | -0.33% | 172,088 |
| Sep 1, 2026 | 12.26 | 12.36 | 12.20 | 12.21 | 12.21 | -0.33% | 254,921 |
| Aug 31, 2026 | 12.30 | 12.31 | 12.15 | 12.25 | 12.25 | -0.08% | 202,064 |
| Aug 30, 2026 | 12.34 | 12.48 | 12.19 | 12.26 | 12.26 | -0.57% | 406,774 |
| Aug 27, 2026 | 12.17 | 12.33 | 12.16 | 12.33 | 12.33 | 1.31% | 589,992 |
| Aug 26, 2026 | 12.10 | 12.27 | 12.10 | 12.17 | 12.17 | 1.00% | 478,202 |
| Aug 25, 2026 | 12.13 | 12.21 | 12.00 | 12.05 | 12.05 | -0.66% | 393,145 |
| Aug 24, 2026 | 12.17 | 12.32 | 12.11 | 12.13 | 12.13 | -0.33% | 606,374 |
| Aug 23, 2026 | 12.42 | 12.84 | 12.16 | 12.17 | 12.17 | 1.67% | 2,191,258 |
| Aug 20, 2026 | 11.79 | 12.18 | 11.79 | 11.97 | 11.97 | 1.44% | 738,954 |
| Aug 19, 2026 | 11.82 | 11.89 | 11.62 | 11.80 | 11.80 | 0.08% | 279,447 |
| Aug 18, 2026 | 11.88 | 11.97 | 11.76 | 11.79 | 11.79 | -0.51% | 213,369 |
| Aug 17, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | - | 248,205 |
| Aug 16, 2026 | 11.86 | 12.12 | 11.85 | 11.85 | 11.85 | - | 326,555 |
| Aug 13, 2026 | 12.26 | 12.30 | 11.74 | 11.85 | 11.85 | -3.66% | 670,562 |
| Aug 12, 2026 | 11.88 | 12.30 | 11.71 | 12.30 | 12.30 | 3.36% | 1,462,244 |
| Aug 11, 2026 | 11.95 | 12.14 | 11.63 | 11.90 | 11.90 | - | 1,234,248 |
| Aug 10, 2026 | 11.50 | 11.90 | 11.36 | 11.90 | 11.90 | 3.57% | 452,436 |
| Aug 9, 2026 | 11.78 | 11.78 | 11.38 | 11.49 | 11.49 | -2.21% | 208,179 |
| Aug 6, 2026 | 11.90 | 11.94 | 11.72 | 11.75 | 11.75 | -1.43% | 171,282 |
| Aug 5, 2026 | 11.79 | 11.92 | 11.70 | 11.92 | 11.92 | 1.19% | 168,037 |
| Aug 4, 2026 | 11.72 | 11.97 | 11.68 | 11.78 | 11.78 | 0.51% | 336,061 |
| Aug 3, 2026 | 11.60 | 11.79 | 11.53 | 11.72 | 11.72 | 1.21% | 309,179 |
| Aug 2, 2026 | 11.46 | 11.76 | 11.33 | 11.58 | 11.58 | 2.39% | 483,753 |
| Jul 30, 2026 | 11.50 | 11.50 | 11.30 | 11.31 | 11.31 | -0.44% | 181,028 |
| Jul 29, 2026 | 11.26 | 11.44 | 11.09 | 11.36 | 11.36 | 0.89% | 278,620 |
| Jul 28, 2026 | 11.44 | 11.47 | 11.19 | 11.26 | 11.26 | -1.31% | 178,631 |
| Jul 27, 2026 | 11.43 | 11.54 | 11.41 | 11.41 | 11.41 | -0.17% | 149,457 |
| Jul 26, 2026 | 11.32 | 11.72 | 11.32 | 11.43 | 11.43 | 0.62% | 196,141 |
| Jul 23, 2026 | 11.41 | 11.46 | 11.32 | 11.36 | 11.36 | -0.53% | 111,163 |
| Jul 22, 2026 | 11.48 | 11.59 | 11.39 | 11.42 | 11.42 | -0.70% | 219,303 |
| Jul 21, 2026 | 11.63 | 11.98 | 11.45 | 11.50 | 11.50 | -1.12% | 382,647 |
| Jul 20, 2026 | 11.57 | 11.90 | 11.57 | 11.63 | 11.63 | 0.61% | 336,093 |
| Jul 19, 2026 | 11.99 | 11.99 | 11.56 | 11.56 | 11.56 | -3.18% | 230,145 |
| Jul 16, 2026 | 11.93 | 12.25 | 11.92 | 11.94 | 11.94 | 0.25% | 448,393 |
| Jul 15, 2026 | 12.10 | 12.16 | 11.87 | 11.91 | 11.91 | -1.57% | 365,618 |
| Jul 14, 2026 | 12.05 | 12.40 | 11.98 | 12.10 | 12.10 | - | 842,862 |
| Jul 13, 2026 | 11.94 | 12.23 | 11.93 | 12.10 | 12.10 | 1.09% | 429,283 |
| Jul 12, 2026 | 12.00 | 12.17 | 11.90 | 11.97 | 11.97 | -0.25% | 337,026 |
| Jul 9, 2026 | 12.06 | 12.15 | 11.94 | 12.00 | 12.00 | -0.50% | 387,936 |
| Jul 8, 2026 | 12.68 | 12.69 | 12.03 | 12.06 | 12.06 | -5.56% | 1,135,972 |
| Jul 7, 2026 | 12.81 | 13.37 | 12.51 | 12.77 | 12.77 | 0.24% | 2,125,431 |
| Jul 6, 2026 | 12.78 | 12.82 | 12.43 | 12.74 | 12.74 | 0.31% | 817,359 |
| Jul 5, 2026 | 12.55 | 13.11 | 12.55 | 12.70 | 12.70 | 1.52% | 1,741,750 |
| Jul 2, 2026 | 12.21 | 12.69 | 12.15 | 12.51 | 12.51 | 2.63% | 1,051,234 |
| Jul 1, 2026 | 12.59 | 12.59 | 12.12 | 12.19 | 12.19 | -1.93% | 632,974 |
| Jun 30, 2026 | 12.14 | 12.62 | 12.00 | 12.43 | 12.43 | 3.07% | 1,358,245 |
| Jun 29, 2026 | 12.18 | 12.22 | 11.53 | 12.06 | 12.06 | -0.82% | 2,098,233 |
| Jun 28, 2026 | 11.91 | 12.48 | 11.83 | 12.16 | 12.16 | 2.18% | 1,021,164 |