Al-Omran Industrial Trading Company (TADAWUL:4141)
Saudi Arabia · Delayed Price · Currency is SAR 27.02
+0.68 (2.58%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:4141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.34 | 27.26 | 26.34 | 27.02 | 27.02 | 2.58% | 30,394 |
| Sep 3, 2025 | 26.38 | 26.48 | 26.22 | 26.34 | 26.34 | -0.15% | 9,437 |
| Sep 2, 2025 | 27.02 | 27.02 | 26.10 | 26.38 | 26.38 | -1.79% | 32,480 |
| Sep 1, 2025 | 26.92 | 27.12 | 26.78 | 26.86 | 26.86 | -1.32% | 17,853 |
| Aug 31, 2025 | 27.50 | 27.88 | 26.96 | 27.22 | 27.22 | -2.16% | 27,075 |
| Aug 28, 2025 | 27.54 | 27.90 | 27.36 | 27.82 | 27.82 | 0.80% | 34,712 |
| Aug 27, 2025 | 27.28 | 27.70 | 27.02 | 27.60 | 27.60 | 1.17% | 44,663 |
| Aug 26, 2025 | 27.12 | 27.38 | 27.08 | 27.28 | 27.28 | 0.59% | 17,153 |
| Aug 25, 2025 | 27.30 | 27.48 | 27.02 | 27.12 | 27.12 | -0.73% | 20,411 |
| Aug 24, 2025 | 27.00 | 27.70 | 27.00 | 27.32 | 27.32 | 2.02% | 41,305 |
| Aug 21, 2025 | 27.02 | 27.02 | 26.72 | 26.78 | 26.78 | -1.54% | 27,759 |
| Aug 20, 2025 | 27.36 | 27.50 | 27.02 | 27.20 | 27.20 | -0.58% | 24,583 |
| Aug 19, 2025 | 27.28 | 27.40 | 26.96 | 27.36 | 27.36 | 0.29% | 27,566 |
| Aug 18, 2025 | 27.00 | 27.30 | 26.80 | 27.28 | 27.28 | 1.19% | 31,780 |
| Aug 17, 2025 | 26.50 | 27.16 | 26.42 | 26.96 | 26.96 | 1.35% | 30,507 |
| Aug 14, 2025 | 26.50 | 26.76 | 26.26 | 26.60 | 26.60 | 0.30% | 26,461 |
| Aug 13, 2025 | 27.40 | 27.64 | 26.50 | 26.52 | 26.52 | -2.64% | 57,426 |
| 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 |