Thimar Development Holding Company (TADAWUL:4160)
Saudi Arabia · Delayed Price · Currency is SAR 44.52
+0.72 (1.64%)
Oct 8, 2025, 3:19 PM AST
TADAWUL:4160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.60 | 45.90 | 44.44 | 44.52 | 44.52 | 1.64% | 1,268,965 |
| Oct 7, 2025 | 43.80 | 44.52 | 43.56 | 43.80 | 43.80 | - | 267,012 |
| Oct 6, 2025 | 44.50 | 44.84 | 43.74 | 43.80 | 43.80 | -2.10% | 327,543 |
| Oct 5, 2025 | 45.04 | 45.26 | 44.42 | 44.74 | 44.74 | 0.09% | 335,136 |
| Oct 2, 2025 | 45.80 | 46.16 | 44.66 | 44.70 | 44.70 | -1.28% | 495,262 |
| Oct 1, 2025 | 44.24 | 45.94 | 44.24 | 45.28 | 45.28 | 1.89% | 863,420 |
| Sep 30, 2025 | 44.52 | 45.70 | 44.38 | 44.44 | 44.44 | 0.09% | 563,867 |
| Sep 29, 2025 | 44.60 | 44.82 | 44.12 | 44.40 | 44.40 | 0.41% | 358,463 |
| Sep 28, 2025 | 44.48 | 44.90 | 44.10 | 44.22 | 44.22 | 0.27% | 341,998 |
| Sep 25, 2025 | 44.50 | 45.52 | 44.06 | 44.10 | 44.10 | -0.85% | 495,059 |
| Sep 24, 2025 | 46.00 | 46.28 | 44.00 | 44.48 | 44.48 | 0.54% | 570,110 |
| Sep 22, 2025 | 44.10 | 45.22 | 43.10 | 44.24 | 44.24 | 0.55% | 663,920 |
| Sep 21, 2025 | 45.40 | 46.28 | 42.00 | 44.00 | 44.00 | -3.51% | 721,298 |
| Sep 18, 2025 | 47.50 | 47.50 | 45.60 | 45.60 | 45.60 | -2.40% | 794,202 |
| Sep 17, 2025 | 47.30 | 48.80 | 46.60 | 46.72 | 46.72 | -1.23% | 1,019,435 |
| Sep 16, 2025 | 46.20 | 47.48 | 45.74 | 47.30 | 47.30 | 2.38% | 696,579 |
| Sep 15, 2025 | 45.76 | 47.74 | 45.40 | 46.20 | 46.20 | -1.16% | 1,102,720 |
| Sep 14, 2025 | 47.38 | 49.28 | 45.90 | 46.74 | 46.74 | 0.73% | 1,416,904 |
| Sep 11, 2025 | 44.18 | 47.88 | 44.18 | 46.40 | 46.40 | 5.84% | 1,513,348 |
| Sep 10, 2025 | 46.00 | 46.20 | 43.80 | 43.84 | 43.84 | -4.70% | 1,170,890 |
| Sep 9, 2025 | 43.70 | 48.40 | 43.00 | 46.00 | 46.00 | 2.09% | 2,549,592 |
| Sep 8, 2025 | 50.00 | 50.85 | 45.06 | 45.06 | 45.06 | -9.97% | 2,611,096 |
| Sep 7, 2025 | 45.50 | 50.05 | 45.50 | 50.05 | 50.05 | 10.00% | 1,234,770 |
| Sep 4, 2025 | 43.64 | 46.70 | 43.26 | 45.50 | 45.50 | 6.01% | 2,065,328 |
| Sep 3, 2025 | 39.64 | 42.92 | 39.64 | 42.92 | 42.92 | 9.99% | 901,422 |
| Sep 2, 2025 | 40.30 | 40.60 | 38.90 | 39.02 | 39.02 | -3.61% | 422,105 |
| Sep 1, 2025 | 41.74 | 42.28 | 40.44 | 40.48 | 40.48 | -2.22% | 324,294 |
| Aug 31, 2025 | 42.88 | 43.34 | 40.00 | 41.40 | 41.40 | -2.50% | 512,734 |
| Aug 28, 2025 | 44.48 | 44.60 | 41.98 | 42.46 | 42.46 | -3.94% | 623,224 |
| Aug 27, 2025 | 43.78 | 44.72 | 42.80 | 44.20 | 44.20 | 2.03% | 469,072 |
| Aug 26, 2025 | 41.12 | 44.90 | 41.12 | 43.32 | 43.32 | 5.61% | 1,071,435 |
| Aug 25, 2025 | 42.00 | 42.50 | 41.02 | 41.02 | 41.02 | -1.82% | 435,670 |
| Aug 24, 2025 | 40.08 | 42.70 | 39.70 | 41.78 | 41.78 | 4.97% | 1,007,686 |
| Aug 21, 2025 | 41.04 | 41.40 | 39.72 | 39.80 | 39.80 | -3.16% | 467,261 |
| Aug 20, 2025 | 39.52 | 41.58 | 38.88 | 41.10 | 41.10 | 4.47% | 732,797 |
| Aug 19, 2025 | 40.70 | 40.70 | 39.28 | 39.34 | 39.34 | -1.75% | 315,239 |
| Aug 18, 2025 | 39.76 | 41.68 | 39.70 | 40.04 | 40.04 | 1.62% | 932,714 |
| Aug 17, 2025 | 41.50 | 42.06 | 39.26 | 39.40 | 39.40 | -1.60% | 1,050,850 |
| Aug 14, 2025 | 36.50 | 40.04 | 36.26 | 40.04 | 40.04 | 10.00% | 1,101,377 |
| Aug 13, 2025 | 37.48 | 38.18 | 36.40 | 36.40 | 36.40 | -2.26% | 345,385 |
| Aug 12, 2025 | 36.44 | 38.02 | 35.94 | 37.24 | 37.24 | 2.76% | 530,564 |
| Aug 11, 2025 | 36.16 | 37.40 | 35.74 | 36.24 | 36.24 | 0.39% | 330,818 |
| Aug 10, 2025 | 35.42 | 37.48 | 34.80 | 36.10 | 36.10 | 2.15% | 473,670 |
| Aug 7, 2025 | 36.10 | 36.12 | 35.20 | 35.34 | 35.34 | -0.95% | 143,189 |
| Aug 6, 2025 | 35.24 | 37.42 | 35.24 | 35.68 | 35.68 | 1.36% | 445,241 |
| Aug 5, 2025 | 35.96 | 36.72 | 35.06 | 35.20 | 35.20 | -3.35% | 310,437 |
| Aug 4, 2025 | 38.80 | 39.14 | 36.30 | 36.42 | 36.42 | -5.84% | 598,440 |
| Aug 3, 2025 | 36.26 | 39.54 | 36.22 | 38.68 | 38.68 | 6.67% | 863,529 |
| 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 |