Thimar Development Holding Company (TADAWUL:4160)
Saudi Arabia · Delayed Price · Currency is SAR 36.26
+1.28 (3.66%)
Jul 31, 2025, 3:19 PM AST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 36.02 | 38.00 | 35.98 | 36.26 | 36.26 | 3.66% | 1,179,943 |
| Jul 30, 2025 | 31.80 | 34.98 | 31.72 | 34.98 | 34.98 | 10.00% | 513,883 |
| Jul 29, 2025 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -2.87% | 122,492 |
| Jul 28, 2025 | 32.64 | 34.08 | 32.46 | 32.74 | 32.74 | 0.31% | 205,832 |
| Jul 27, 2025 | 33.40 | 33.40 | 32.64 | 32.64 | 32.64 | -1.51% | 77,990 |
| Jul 24, 2025 | 32.84 | 33.36 | 32.80 | 33.14 | 33.14 | 1.22% | 64,474 |
| Jul 23, 2025 | 33.10 | 33.14 | 32.54 | 32.74 | 32.74 | -0.43% | 126,327 |
| Jul 22, 2025 | 34.46 | 34.46 | 32.86 | 32.88 | 32.88 | -3.86% | 82,878 |
| Jul 21, 2025 | 34.06 | 34.26 | 33.46 | 34.20 | 34.20 | 0.41% | 71,227 |
| Jul 20, 2025 | 34.38 | 34.62 | 33.86 | 34.06 | 34.06 | -0.87% | 32,287 |
| Jul 17, 2025 | 34.82 | 34.90 | 33.98 | 34.36 | 34.36 | -1.32% | 72,989 |
| Jul 16, 2025 | 35.50 | 35.50 | 34.60 | 34.82 | 34.82 | -1.53% | 79,505 |
| Jul 15, 2025 | 35.50 | 35.62 | 35.20 | 35.36 | 35.36 | -0.39% | 56,902 |
| Jul 14, 2025 | 35.88 | 35.88 | 35.18 | 35.50 | 35.50 | -1.06% | 80,470 |
| Jul 13, 2025 | 36.62 | 36.80 | 35.88 | 35.88 | 35.88 | -1.97% | 93,802 |
| Jul 10, 2025 | 36.74 | 37.14 | 36.40 | 36.60 | 36.60 | -0.22% | 81,869 |
| Jul 9, 2025 | 36.70 | 36.80 | 36.30 | 36.68 | 36.68 | -0.05% | 54,015 |
| Jul 8, 2025 | 37.62 | 37.62 | 36.66 | 36.70 | 36.70 | -2.08% | 87,484 |
| Jul 7, 2025 | 36.88 | 37.66 | 36.78 | 37.48 | 37.48 | 1.85% | 124,531 |
| Jul 6, 2025 | 36.70 | 36.88 | 36.26 | 36.80 | 36.80 | 0.55% | 68,034 |
| Jul 3, 2025 | 37.64 | 38.34 | 36.52 | 36.60 | 36.60 | -1.93% | 245,453 |
| Jul 2, 2025 | 38.18 | 38.18 | 37.10 | 37.32 | 37.32 | -1.53% | 83,419 |
| Jul 1, 2025 | 38.28 | 38.58 | 37.80 | 37.90 | 37.90 | -0.84% | 70,019 |
| Jun 30, 2025 | 38.00 | 38.40 | 37.80 | 38.22 | 38.22 | 0.90% | 78,374 |
| Jun 29, 2025 | 37.80 | 38.50 | 37.80 | 37.88 | 37.88 | 0.74% | 124,909 |
| Jun 26, 2025 | 36.90 | 38.30 | 36.90 | 37.60 | 37.60 | 1.08% | 86,215 |
| Jun 25, 2025 | 37.15 | 37.45 | 36.75 | 37.20 | 37.20 | 1.09% | 121,083 |
| Jun 24, 2025 | 35.70 | 37.00 | 35.70 | 36.80 | 36.80 | 5.14% | 100,025 |
| Jun 23, 2025 | 34.25 | 35.10 | 34.00 | 35.00 | 35.00 | 3.55% | 102,499 |
| Jun 22, 2025 | 34.20 | 34.95 | 33.80 | 33.80 | 33.80 | 0.45% | 81,998 |
| Jun 19, 2025 | 33.80 | 34.30 | 33.55 | 33.65 | 33.65 | -1.03% | 44,609 |
| Jun 18, 2025 | 34.05 | 34.30 | 33.50 | 34.00 | 34.00 | -0.29% | 134,566 |
| Jun 17, 2025 | 35.50 | 36.15 | 33.95 | 34.10 | 34.10 | -3.94% | 175,582 |
| Jun 16, 2025 | 34.50 | 36.40 | 34.50 | 35.50 | 35.50 | 3.35% | 116,115 |
| Jun 15, 2025 | 34.70 | 35.00 | 33.70 | 34.35 | 34.35 | -5.50% | 118,823 |
| Jun 12, 2025 | 37.85 | 37.85 | 35.40 | 36.35 | 36.35 | -4.09% | 97,112 |
| Jun 11, 2025 | 37.60 | 38.45 | 37.60 | 37.90 | 37.90 | -0.13% | 88,526 |
| May 29, 2025 | 37.85 | 38.10 | 37.45 | 37.95 | 37.95 | 1.34% | 56,720 |
| May 28, 2025 | 37.45 | 38.45 | 37.35 | 37.45 | 37.45 | -0.93% | 101,585 |
| May 27, 2025 | 39.00 | 39.00 | 37.40 | 37.80 | 37.80 | -2.20% | 71,822 |
| May 26, 2025 | 38.60 | 39.30 | 38.10 | 38.65 | 38.65 | 0.13% | 63,399 |
| May 25, 2025 | 39.50 | 39.50 | 38.50 | 38.60 | 38.60 | -1.53% | 39,627 |
| May 22, 2025 | 39.40 | 39.75 | 38.95 | 39.20 | 39.20 | -0.88% | 54,269 |
| May 21, 2025 | 40.65 | 40.70 | 39.30 | 39.55 | 39.55 | -2.59% | 106,431 |
| May 20, 2025 | 39.70 | 40.75 | 39.70 | 40.60 | 40.60 | 1.50% | 108,332 |
| May 19, 2025 | 39.10 | 40.45 | 39.10 | 40.00 | 40.00 | -0.25% | 78,108 |
| May 18, 2025 | 41.00 | 41.50 | 39.85 | 40.10 | 40.10 | -2.08% | 96,046 |
| May 15, 2025 | 42.30 | 42.30 | 39.80 | 40.95 | 40.95 | -3.19% | 219,944 |
| May 14, 2025 | 42.55 | 43.00 | 42.30 | 42.30 | 42.30 | -0.47% | 59,187 |
| May 13, 2025 | 43.30 | 43.40 | 42.25 | 42.50 | 42.50 | -0.35% | 75,580 |