Al-Omran Industrial Trading Company (TADAWUL:4141)
Saudi Arabia · Delayed Price · Currency is SAR 23.78
-0.88 (-3.57%)
Dec 30, 2025, 3:10 PM AST
TADAWUL:4141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 24.43 | 24.69 | 24.29 | 24.66 | 24.66 | 0.98% | 42,840 |
| Dec 28, 2025 | 25.38 | 25.38 | 24.29 | 24.42 | 24.42 | -3.78% | 23,107 |
| Dec 25, 2025 | 25.40 | 25.52 | 25.22 | 25.38 | 25.38 | -0.31% | 28,285 |
| Dec 24, 2025 | 25.98 | 26.00 | 25.30 | 25.46 | 25.46 | -1.62% | 59,214 |
| Dec 23, 2025 | 25.58 | 26.00 | 25.58 | 25.88 | 25.88 | 0.39% | 44,315 |
| Dec 22, 2025 | 25.90 | 25.96 | 25.42 | 25.78 | 25.78 | -0.15% | 30,323 |
| Dec 21, 2025 | 25.62 | 26.18 | 25.50 | 25.82 | 25.82 | 1.25% | 21,991 |
| Dec 18, 2025 | 25.88 | 25.98 | 25.20 | 25.50 | 25.50 | -0.78% | 28,306 |
| Dec 17, 2025 | 25.92 | 26.20 | 25.70 | 25.70 | 25.70 | -0.62% | 51,451 |
| Dec 16, 2025 | 25.74 | 26.48 | 25.44 | 25.86 | 25.86 | 0.47% | 85,910 |
| Dec 15, 2025 | 25.62 | 26.06 | 25.56 | 25.74 | 25.74 | -0.31% | 49,417 |
| Dec 14, 2025 | 26.92 | 26.92 | 25.80 | 25.82 | 25.82 | -3.87% | 35,834 |
| Dec 11, 2025 | 27.20 | 27.40 | 26.56 | 26.86 | 26.86 | -1.18% | 27,301 |
| Dec 10, 2025 | 26.70 | 27.20 | 26.70 | 27.18 | 27.18 | 1.95% | 37,979 |
| Dec 9, 2025 | 26.68 | 26.68 | 26.30 | 26.66 | 26.66 | 0.53% | 18,858 |
| Dec 8, 2025 | 26.80 | 26.90 | 26.30 | 26.52 | 26.52 | -0.53% | 15,906 |
| Dec 7, 2025 | 26.90 | 27.20 | 26.40 | 26.66 | 26.66 | -0.89% | 29,070 |
| Dec 4, 2025 | 26.60 | 26.96 | 26.42 | 26.90 | 26.90 | 2.28% | 32,875 |
| Dec 3, 2025 | 25.76 | 26.70 | 25.76 | 26.30 | 26.30 | 1.86% | 23,538 |
| Dec 2, 2025 | 25.94 | 26.38 | 25.80 | 25.82 | 25.82 | -0.46% | 17,681 |
| Dec 1, 2025 | 26.44 | 26.44 | 25.74 | 25.94 | 25.94 | -0.08% | 38,894 |
| Nov 30, 2025 | 26.42 | 26.80 | 25.96 | 25.96 | 25.96 | -2.04% | 27,068 |
| Nov 27, 2025 | 26.60 | 27.16 | 26.30 | 26.50 | 26.50 | 1.15% | 43,186 |
| Nov 26, 2025 | 26.76 | 26.76 | 26.08 | 26.20 | 26.20 | -2.09% | 26,209 |
| Nov 25, 2025 | 27.20 | 27.36 | 26.52 | 26.76 | 26.76 | -1.62% | 30,111 |
| Nov 24, 2025 | 27.66 | 27.66 | 27.18 | 27.20 | 27.20 | -1.23% | 12,962 |
| Nov 23, 2025 | 27.60 | 27.90 | 27.54 | 27.54 | 27.54 | -0.43% | 23,732 |
| Nov 20, 2025 | 27.80 | 27.88 | 27.42 | 27.66 | 27.66 | 0.95% | 27,066 |
| Nov 19, 2025 | 27.40 | 27.78 | 27.40 | 27.40 | 27.40 | -0.36% | 16,167 |
| Nov 18, 2025 | 27.16 | 27.76 | 27.16 | 27.50 | 27.50 | 1.25% | 44,485 |
| Nov 17, 2025 | 27.50 | 27.92 | 27.16 | 27.16 | 27.16 | -1.67% | 54,366 |
| Nov 16, 2025 | 28.46 | 28.46 | 27.62 | 27.62 | 27.62 | -2.95% | 20,473 |
| Nov 13, 2025 | 28.70 | 28.96 | 28.40 | 28.46 | 28.46 | -1.04% | 21,479 |
| Nov 12, 2025 | 28.88 | 29.20 | 28.66 | 28.76 | 28.76 | 0.77% | 26,437 |
| Nov 11, 2025 | 28.98 | 29.00 | 28.22 | 28.54 | 28.54 | -0.70% | 20,216 |
| Nov 10, 2025 | 28.30 | 28.96 | 28.28 | 28.74 | 28.74 | 1.91% | 26,989 |
| Nov 9, 2025 | 28.60 | 29.36 | 28.12 | 28.20 | 28.20 | -3.09% | 38,423 |
| Nov 6, 2025 | 28.68 | 29.78 | 28.68 | 29.10 | 29.10 | 2.46% | 87,059 |
| Nov 5, 2025 | 29.48 | 29.48 | 28.40 | 28.40 | 28.40 | -3.66% | 59,041 |
| Nov 4, 2025 | 30.10 | 30.30 | 29.48 | 29.48 | 29.48 | -1.73% | 71,276 |
| Nov 3, 2025 | 30.14 | 30.32 | 30.00 | 30.00 | 30.00 | -0.60% | 27,075 |
| Nov 2, 2025 | 30.00 | 30.74 | 29.96 | 30.18 | 30.18 | -2.65% | 105,384 |
| Oct 30, 2025 | 30.80 | 31.04 | 30.56 | 31.00 | 31.00 | 0.65% | 63,750 |
| Oct 29, 2025 | 31.94 | 31.94 | 30.80 | 30.80 | 30.80 | -0.71% | 62,905 |
| Oct 28, 2025 | 30.58 | 32.00 | 30.54 | 31.02 | 31.02 | 1.57% | 99,565 |
| Oct 27, 2025 | 30.60 | 31.00 | 30.40 | 30.54 | 30.54 | -1.17% | 38,070 |
| Oct 26, 2025 | 30.90 | 31.30 | 30.70 | 30.90 | 30.90 | - | 25,061 |
| Oct 23, 2025 | 30.00 | 31.30 | 30.00 | 30.90 | 30.90 | 0.06% | 44,076 |
| Oct 22, 2025 | 30.60 | 31.10 | 30.42 | 30.88 | 30.88 | 0.98% | 50,842 |
| Oct 21, 2025 | 30.80 | 30.98 | 30.40 | 30.58 | 30.58 | -0.39% | 45,987 |