Thimar Development Holding Company (TADAWUL:4160)
Saudi Arabia · Delayed Price · Currency is SAR 45.02
+2.10 (4.89%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:4160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 43.64 | 45.98 | 43.26 | 45.80 | 45.80 | 6.71% | 1,158,902 |
| 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 |
| 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 |