Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
50.05
-1.75 (-3.38%)
Oct 29, 2025, 3:19 PM AST

TADAWUL:4191 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202551.9052.0049.6050.4550.45-2.61%594,810
Oct 28, 202552.0052.9551.8051.8051.80-1.15%468,034
Oct 27, 202552.9552.9551.5052.4052.400.77%490,751
Oct 26, 202552.0053.9551.0052.0052.000.19%1,382,652
Oct 23, 202549.9052.0049.9051.9051.902.98%1,043,395
Oct 22, 202550.8551.4049.9050.4050.40-0.88%534,364
Oct 21, 202551.6551.8550.2050.8550.85-1.55%556,147
Oct 20, 202551.0051.7050.0051.6551.651.77%687,299
Oct 19, 202550.9551.4550.2550.7550.750.10%571,201
Oct 16, 202550.1550.9549.8450.7050.701.40%1,189,124
Oct 15, 202549.3250.2048.3450.0050.000.40%1,228,594
Oct 14, 202549.0049.8048.2049.8049.804.97%2,572,663
Oct 13, 202547.0048.7046.8847.4447.443.13%1,653,398
Oct 12, 202546.0047.0045.4446.0046.00-1.29%424,882
Oct 9, 202546.9647.3846.4046.6046.60-1.23%477,112
Oct 8, 202546.2047.6446.0447.1847.181.68%836,900
Oct 7, 202546.6047.7245.5046.4046.40-0.43%812,893
Oct 6, 202546.0046.7645.4646.6046.601.30%587,531
Oct 5, 202545.5046.8445.5046.0046.000.74%740,010
Oct 2, 202545.9046.4045.5045.6645.660.57%456,247
Oct 1, 202544.5046.4044.0845.4045.402.07%1,047,147
Sep 30, 202544.6644.8244.1044.4844.48-0.04%347,317
Sep 29, 202544.2045.1443.8044.5044.500.77%577,381
Sep 28, 202544.0046.0444.0044.1644.160.41%1,479,057
Sep 25, 202544.5645.0043.4243.9843.98-0.36%988,842
Sep 24, 202542.3844.6242.1044.1444.145.10%1,660,852
Sep 22, 202540.5842.4840.1642.0042.002.49%1,247,359
Sep 21, 202538.4641.4438.1040.9840.988.70%1,335,966
Sep 18, 202537.9837.9837.1237.7037.700.43%106,057
Sep 17, 202537.2838.5237.0037.5437.541.62%203,367
Sep 16, 202536.6637.1636.4836.9436.940.65%81,289
Sep 15, 202535.9237.8835.7236.7036.703.09%236,664
Sep 14, 202535.5036.6035.5035.6035.60-1.11%61,751
Sep 11, 202536.7036.8035.8036.0036.00-1.91%47,651
Sep 10, 202536.7036.8635.9036.7036.70-121,869
Sep 9, 202536.9837.6036.5036.7036.70-0.76%242,689
Sep 8, 202536.7837.3436.7436.9836.980.16%51,639
Sep 7, 202537.5037.7036.7036.9236.92-1.28%90,205
Sep 4, 202537.8238.0037.4037.4037.40-1.11%100,755
Sep 3, 202537.8038.2037.5237.8237.820.85%67,350
Sep 2, 202538.2038.2036.5037.5037.50-2.09%326,801
Sep 1, 202538.8638.8637.9038.3037.80-0.78%107,293
Aug 31, 202538.5439.3038.5438.6038.10-0.52%93,175
Aug 28, 202539.0039.3038.8038.8038.29-0.51%117,929
Aug 27, 202539.1039.6638.8039.0038.49-0.26%113,110
Aug 26, 202539.2639.2638.5239.1038.59-0.31%117,119
Aug 25, 202540.0040.0038.9639.2238.71-1.95%192,723
Aug 24, 202539.9640.4039.9640.0039.480.20%130,421
Aug 21, 202539.6240.8439.6239.9239.400.76%212,927
Aug 20, 202540.0440.2239.5439.6239.10-1.00%121,239