Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
Saudi Arabia · Delayed Price · Currency is SAR 37.64
-0.18 (-0.48%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:4191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 37.80 | 38.20 | 37.52 | 37.82 | 37.82 | 0.85% | 67,350 |
| Sep 2, 2025 | 38.20 | 38.20 | 36.50 | 37.50 | 37.50 | -2.09% | 326,801 |
| Sep 1, 2025 | 38.86 | 38.86 | 37.90 | 38.30 | 37.80 | -0.78% | 107,293 |
| Aug 31, 2025 | 38.54 | 39.30 | 38.54 | 38.60 | 38.10 | -0.52% | 93,175 |
| Aug 28, 2025 | 39.00 | 39.30 | 38.80 | 38.80 | 38.29 | -0.51% | 117,929 |
| Aug 27, 2025 | 39.10 | 39.66 | 38.80 | 39.00 | 38.49 | -0.26% | 113,110 |
| Aug 26, 2025 | 39.26 | 39.26 | 38.52 | 39.10 | 38.59 | -0.31% | 117,119 |
| Aug 25, 2025 | 40.00 | 40.00 | 38.96 | 39.22 | 38.71 | -1.95% | 192,723 |
| Aug 24, 2025 | 39.96 | 40.40 | 39.96 | 40.00 | 39.48 | 0.20% | 130,421 |
| Aug 21, 2025 | 39.62 | 40.84 | 39.62 | 39.92 | 39.40 | 0.76% | 212,927 |
| Aug 20, 2025 | 40.04 | 40.22 | 39.54 | 39.62 | 39.10 | -1.00% | 121,239 |
| Aug 19, 2025 | 40.04 | 40.46 | 39.78 | 40.02 | 39.50 | -0.05% | 88,985 |
| Aug 18, 2025 | 40.98 | 40.98 | 39.90 | 40.04 | 39.52 | -1.14% | 172,593 |
| Aug 17, 2025 | 41.10 | 41.52 | 40.00 | 40.50 | 39.97 | -0.93% | 374,682 |
| Aug 14, 2025 | 38.98 | 41.84 | 38.50 | 40.88 | 40.35 | 4.82% | 555,560 |
| Aug 13, 2025 | 39.50 | 39.66 | 38.68 | 39.00 | 38.49 | -1.02% | 142,595 |
| Aug 12, 2025 | 40.26 | 40.26 | 39.08 | 39.40 | 38.89 | -1.20% | 224,336 |
| Aug 11, 2025 | 39.98 | 40.30 | 39.36 | 39.88 | 39.36 | 0.71% | 266,147 |
| Aug 10, 2025 | 39.80 | 40.78 | 39.44 | 39.60 | 39.08 | -0.45% | 301,788 |
| Aug 7, 2025 | 41.90 | 41.94 | 39.78 | 39.78 | 39.26 | -4.83% | 800,250 |
| Aug 6, 2025 | 38.20 | 41.80 | 37.96 | 41.80 | 41.25 | 10.00% | 1,856,779 |
| Aug 5, 2025 | 38.46 | 38.46 | 37.64 | 38.00 | 37.50 | -0.47% | 116,191 |
| Aug 4, 2025 | 38.00 | 38.50 | 37.60 | 38.18 | 37.68 | 0.53% | 75,755 |
| Aug 3, 2025 | 38.38 | 38.48 | 37.80 | 37.98 | 37.48 | -1.04% | 83,835 |
| Jul 31, 2025 | 38.00 | 38.90 | 37.92 | 38.38 | 37.88 | 1.00% | 94,157 |
| Jul 30, 2025 | 38.40 | 38.40 | 37.94 | 38.00 | 37.50 | -1.04% | 51,683 |
| Jul 29, 2025 | 38.20 | 38.40 | 37.38 | 38.40 | 37.90 | 0.21% | 123,473 |
| Jul 28, 2025 | 38.84 | 39.20 | 38.28 | 38.32 | 37.82 | -1.74% | 104,649 |
| Jul 27, 2025 | 38.64 | 39.20 | 38.52 | 39.00 | 38.49 | 1.46% | 108,818 |
| Jul 24, 2025 | 39.44 | 39.44 | 38.44 | 38.44 | 37.94 | -0.88% | 93,124 |
| Jul 23, 2025 | 38.30 | 38.90 | 38.20 | 38.78 | 38.27 | 1.47% | 110,325 |
| Jul 22, 2025 | 38.88 | 39.26 | 38.00 | 38.22 | 37.72 | -1.65% | 153,981 |
| Jul 21, 2025 | 39.10 | 39.32 | 38.50 | 38.86 | 38.35 | -0.61% | 117,685 |
| Jul 20, 2025 | 39.16 | 40.20 | 39.02 | 39.10 | 38.59 | -0.15% | 160,478 |
| Jul 17, 2025 | 38.24 | 39.36 | 38.24 | 39.16 | 38.65 | 1.66% | 106,308 |
| Jul 16, 2025 | 39.96 | 39.96 | 38.22 | 38.52 | 38.02 | -3.22% | 223,495 |
| Jul 15, 2025 | 40.20 | 40.28 | 39.42 | 39.80 | 39.28 | -0.95% | 126,025 |
| Jul 14, 2025 | 40.84 | 40.84 | 39.86 | 40.18 | 39.66 | -1.62% | 208,396 |
| Jul 13, 2025 | 40.80 | 41.30 | 40.70 | 40.84 | 40.31 | 0.10% | 238,377 |
| Jul 10, 2025 | 40.80 | 40.98 | 40.50 | 40.80 | 40.27 | 0.25% | 123,058 |
| Jul 9, 2025 | 40.96 | 41.50 | 40.60 | 40.70 | 40.17 | -0.49% | 256,410 |
| Jul 8, 2025 | 41.68 | 41.94 | 40.72 | 40.90 | 40.37 | -1.87% | 377,148 |
| Jul 7, 2025 | 41.58 | 42.24 | 40.68 | 41.68 | 41.14 | 0.19% | 722,700 |
| Jul 6, 2025 | 40.00 | 41.62 | 38.78 | 41.60 | 41.06 | 4.10% | 607,581 |
| Jul 3, 2025 | 39.40 | 40.34 | 39.40 | 39.96 | 39.44 | 0.45% | 224,030 |
| Jul 2, 2025 | 39.68 | 39.96 | 39.22 | 39.78 | 39.26 | 0.25% | 129,860 |
| Jul 1, 2025 | 39.20 | 39.80 | 38.86 | 39.68 | 39.16 | 1.22% | 206,194 |
| Jun 30, 2025 | 39.70 | 40.36 | 39.18 | 39.20 | 38.69 | -0.41% | 395,430 |
| Jun 29, 2025 | 38.32 | 40.28 | 38.32 | 39.36 | 38.85 | 3.17% | 394,294 |
| Jun 26, 2025 | 37.75 | 38.20 | 36.65 | 38.15 | 37.65 | 2.14% | 160,734 |