Al-Omran Industrial Trading Company (TADAWUL:4141)
Saudi Arabia · Delayed Price · Currency is SAR 26.52
-0.72 (-2.64%)
Aug 13, 2025, 3:11 PM AST
TADAWUL:4141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.40 | 27.64 | 26.76 | 26.86 | 26.86 | -1.40% | 26,637 |
| Aug 12, 2025 | 27.86 | 27.86 | 27.22 | 27.24 | 27.24 | -1.66% | 34,666 |
| Aug 11, 2025 | 27.66 | 27.90 | 27.34 | 27.70 | 27.70 | -0.36% | 55,055 |
| Aug 10, 2025 | 27.30 | 29.00 | 27.30 | 27.80 | 27.80 | 3.04% | 250,954 |
| Aug 7, 2025 | 27.20 | 27.20 | 26.88 | 26.98 | 26.98 | -0.81% | 23,351 |
| Aug 6, 2025 | 26.88 | 27.86 | 26.68 | 27.20 | 27.20 | 1.27% | 91,848 |
| Aug 5, 2025 | 26.02 | 26.86 | 26.02 | 26.86 | 26.86 | 2.05% | 17,631 |
| Aug 4, 2025 | 25.82 | 26.50 | 25.82 | 26.32 | 26.32 | 1.15% | 26,642 |
| Aug 3, 2025 | 26.34 | 26.48 | 25.72 | 26.02 | 26.02 | -1.14% | 23,991 |
| Jul 31, 2025 | 26.30 | 26.48 | 25.90 | 26.32 | 26.32 | 0.84% | 20,509 |
| Jul 30, 2025 | 26.00 | 26.20 | 25.80 | 26.10 | 26.10 | 0.38% | 9,726 |
| Jul 29, 2025 | 26.30 | 26.30 | 25.82 | 26.00 | 26.00 | -1.14% | 27,844 |
| Jul 28, 2025 | 26.50 | 26.72 | 26.22 | 26.30 | 26.30 | -0.38% | 20,365 |
| Jul 27, 2025 | 26.48 | 26.80 | 26.34 | 26.40 | 26.40 | 0.23% | 21,855 |
| Jul 24, 2025 | 26.50 | 26.60 | 26.32 | 26.34 | 26.34 | -0.60% | 20,282 |
| Jul 23, 2025 | 26.06 | 26.56 | 26.06 | 26.50 | 26.50 | 1.15% | 27,512 |
| Jul 22, 2025 | 26.58 | 26.98 | 26.04 | 26.20 | 26.20 | -1.87% | 28,730 |
| Jul 21, 2025 | 26.82 | 26.82 | 26.28 | 26.70 | 26.70 | -0.52% | 36,917 |
| Jul 20, 2025 | 27.00 | 27.30 | 26.58 | 26.84 | 26.84 | -0.89% | 27,715 |
| Jul 17, 2025 | 26.84 | 27.20 | 26.74 | 27.08 | 27.08 | 0.30% | 28,477 |
| Jul 16, 2025 | 27.08 | 27.48 | 26.86 | 27.00 | 27.00 | -0.59% | 23,025 |
| Jul 15, 2025 | 27.30 | 27.88 | 27.16 | 27.16 | 27.16 | -1.24% | 32,667 |
| Jul 14, 2025 | 28.40 | 28.64 | 27.48 | 27.50 | 27.50 | -3.17% | 68,930 |
| Jul 13, 2025 | 28.50 | 28.94 | 28.22 | 28.40 | 28.40 | -0.70% | 67,674 |
| Jul 10, 2025 | 28.28 | 28.62 | 28.28 | 28.60 | 28.60 | 0.49% | 35,663 |
| Jul 9, 2025 | 28.60 | 28.66 | 28.20 | 28.46 | 28.46 | -0.42% | 42,345 |
| Jul 8, 2025 | 29.16 | 29.16 | 28.52 | 28.58 | 28.58 | -1.99% | 45,760 |
| Jul 7, 2025 | 29.10 | 29.26 | 28.70 | 29.16 | 29.16 | 0.21% | 47,745 |
| Jul 6, 2025 | 29.08 | 29.28 | 29.00 | 29.10 | 29.10 | 0.28% | 15,888 |
| Jul 3, 2025 | 29.38 | 29.38 | 29.00 | 29.02 | 29.02 | -0.62% | 22,271 |
| Jul 2, 2025 | 29.04 | 29.28 | 28.82 | 29.20 | 29.20 | 0.55% | 17,926 |
| Jul 1, 2025 | 29.20 | 29.20 | 28.70 | 29.04 | 29.04 | -0.55% | 43,506 |
| Jun 30, 2025 | 29.10 | 29.38 | 29.00 | 29.20 | 29.20 | 0.14% | 26,933 |
| Jun 29, 2025 | 28.40 | 29.40 | 28.32 | 29.16 | 29.16 | 1.96% | 53,774 |
| Jun 26, 2025 | 28.50 | 28.65 | 28.00 | 28.60 | 28.60 | 1.42% | 41,484 |
| Jun 25, 2025 | 28.25 | 28.50 | 28.00 | 28.20 | 28.20 | 0.18% | 43,063 |
| Jun 24, 2025 | 26.85 | 28.25 | 26.60 | 28.15 | 28.15 | 5.83% | 109,811 |
| Jun 23, 2025 | 25.60 | 26.70 | 25.60 | 26.60 | 26.60 | 3.30% | 57,613 |
| Jun 22, 2025 | 25.25 | 26.30 | 25.25 | 25.75 | 25.75 | 2.18% | 64,013 |
| Jun 19, 2025 | 25.60 | 25.85 | 25.05 | 25.20 | 25.20 | -0.59% | 34,510 |
| Jun 18, 2025 | 26.05 | 26.15 | 25.35 | 25.35 | 25.35 | -3.43% | 29,069 |
| Jun 17, 2025 | 26.55 | 26.85 | 26.00 | 26.25 | 26.25 | -2.05% | 47,056 |
| Jun 16, 2025 | 25.95 | 26.80 | 25.95 | 26.80 | 26.80 | 3.68% | 44,402 |
| Jun 15, 2025 | 25.50 | 26.75 | 24.94 | 25.85 | 25.85 | -1.71% | 119,608 |
| Jun 12, 2025 | 28.55 | 28.60 | 26.30 | 26.30 | 26.30 | -9.15% | 80,517 |
| Jun 11, 2025 | 29.30 | 29.55 | 28.85 | 28.95 | 28.95 | -3.18% | 16,694 |
| May 29, 2025 | 29.50 | 29.95 | 29.30 | 29.90 | 29.90 | 1.87% | 65,517 |
| May 28, 2025 | 29.25 | 29.60 | 28.95 | 29.35 | 29.35 | 0.34% | 43,198 |
| May 27, 2025 | 30.30 | 30.30 | 28.95 | 29.25 | 29.25 | -2.34% | 32,384 |
| May 26, 2025 | 30.20 | 30.85 | 29.25 | 29.95 | 29.95 | -0.83% | 61,050 |