Thimar Development Holding Company (TADAWUL:4160)
Saudi Arabia · Delayed Price · Currency is SAR 40.86
+0.26 (0.64%)
Nov 19, 2025, 10:05 AM AST
TADAWUL:4160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 41.04 | 41.70 | 40.58 | 40.60 | 40.60 | -2.17% | 257,241 |
| Nov 17, 2025 | 40.00 | 41.68 | 40.00 | 41.50 | 41.50 | 4.27% | 520,710 |
| Nov 16, 2025 | 39.00 | 41.00 | 38.80 | 39.80 | 39.80 | 1.48% | 404,207 |
| Nov 13, 2025 | 38.84 | 40.06 | 38.82 | 39.22 | 39.22 | 1.03% | 166,436 |
| Nov 12, 2025 | 38.94 | 39.32 | 38.80 | 38.82 | 38.82 | -0.26% | 82,539 |
| Nov 11, 2025 | 39.00 | 40.60 | 38.82 | 38.92 | 38.92 | 0.31% | 322,621 |
| Nov 10, 2025 | 38.90 | 39.50 | 38.68 | 38.80 | 38.80 | - | 92,750 |
| Nov 9, 2025 | 38.90 | 39.00 | 37.72 | 38.80 | 38.80 | 0.41% | 126,109 |
| Nov 6, 2025 | 38.62 | 39.70 | 38.52 | 38.64 | 38.64 | -0.87% | 125,480 |
| Nov 5, 2025 | 39.02 | 39.36 | 38.54 | 38.98 | 38.98 | -0.10% | 124,308 |
| Nov 4, 2025 | 39.88 | 40.04 | 38.88 | 39.02 | 39.02 | -2.16% | 158,077 |
| Nov 3, 2025 | 41.16 | 41.16 | 39.60 | 39.88 | 39.88 | -2.97% | 168,016 |
| Nov 2, 2025 | 41.50 | 41.60 | 41.00 | 41.10 | 41.10 | -0.72% | 81,915 |
| Oct 30, 2025 | 41.98 | 41.98 | 41.26 | 41.40 | 41.40 | -0.86% | 124,529 |
| Oct 29, 2025 | 42.40 | 42.40 | 41.30 | 41.76 | 41.76 | -0.71% | 121,018 |
| Oct 28, 2025 | 42.00 | 43.20 | 41.72 | 42.06 | 42.06 | 2.49% | 448,848 |
| Oct 27, 2025 | 41.64 | 41.82 | 40.90 | 41.04 | 41.04 | -1.44% | 112,485 |
| Oct 26, 2025 | 42.24 | 42.62 | 41.64 | 41.64 | 41.64 | -0.81% | 126,747 |
| Oct 23, 2025 | 42.16 | 42.58 | 41.98 | 41.98 | 41.98 | -0.05% | 116,628 |
| Oct 22, 2025 | 41.94 | 42.82 | 41.90 | 42.00 | 42.00 | 0.14% | 221,353 |
| Oct 21, 2025 | 42.52 | 42.70 | 41.90 | 41.94 | 41.94 | -1.36% | 117,554 |
| Oct 20, 2025 | 42.84 | 43.20 | 42.24 | 42.52 | 42.52 | -0.70% | 125,672 |
| Oct 19, 2025 | 43.62 | 44.12 | 42.78 | 42.82 | 42.82 | -1.83% | 354,000 |
| Oct 16, 2025 | 41.80 | 44.76 | 41.80 | 43.62 | 43.62 | 4.65% | 1,109,847 |
| Oct 15, 2025 | 42.50 | 42.52 | 41.50 | 41.68 | 41.68 | -1.33% | 249,372 |
| Oct 14, 2025 | 43.20 | 43.20 | 42.24 | 42.24 | 42.24 | -1.86% | 205,717 |
| Oct 13, 2025 | 43.02 | 43.28 | 42.68 | 43.04 | 43.04 | 0.47% | 163,612 |
| Oct 12, 2025 | 43.00 | 44.00 | 42.60 | 42.84 | 42.84 | -2.19% | 311,356 |
| Oct 9, 2025 | 44.98 | 44.98 | 43.74 | 43.80 | 43.80 | -1.62% | 365,113 |
| 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 |