Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
Saudi Arabia · Delayed Price · Currency is SAR 47.26
+0.86 (1.85%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:4191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 46.20 | 47.64 | 46.04 | 47.18 | 47.18 | 1.68% | 836,900 |
| Oct 7, 2025 | 46.60 | 47.72 | 45.50 | 46.40 | 46.40 | -0.43% | 812,893 |
| Oct 6, 2025 | 46.00 | 46.76 | 45.46 | 46.60 | 46.60 | 1.30% | 587,531 |
| Oct 5, 2025 | 45.50 | 46.84 | 45.50 | 46.00 | 46.00 | 0.74% | 740,010 |
| Oct 2, 2025 | 45.90 | 46.40 | 45.50 | 45.66 | 45.66 | 0.57% | 456,247 |
| Oct 1, 2025 | 44.50 | 46.40 | 44.08 | 45.40 | 45.40 | 2.07% | 1,047,147 |
| Sep 30, 2025 | 44.66 | 44.82 | 44.10 | 44.48 | 44.48 | -0.04% | 347,317 |
| Sep 29, 2025 | 44.20 | 45.14 | 43.80 | 44.50 | 44.50 | 0.77% | 577,381 |
| Sep 28, 2025 | 44.00 | 46.04 | 44.00 | 44.16 | 44.16 | 0.41% | 1,479,057 |
| Sep 25, 2025 | 44.56 | 45.00 | 43.42 | 43.98 | 43.98 | -0.36% | 988,842 |
| Sep 24, 2025 | 42.38 | 44.62 | 42.10 | 44.14 | 44.14 | 5.10% | 1,660,852 |
| Sep 22, 2025 | 40.58 | 42.48 | 40.16 | 42.00 | 42.00 | 2.49% | 1,247,359 |
| Sep 21, 2025 | 38.46 | 41.44 | 38.10 | 40.98 | 40.98 | 8.70% | 1,335,966 |
| Sep 18, 2025 | 37.98 | 37.98 | 37.12 | 37.70 | 37.70 | 0.43% | 106,057 |
| Sep 17, 2025 | 37.28 | 38.52 | 37.00 | 37.54 | 37.54 | 1.62% | 203,367 |
| Sep 16, 2025 | 36.66 | 37.16 | 36.48 | 36.94 | 36.94 | 0.65% | 81,289 |
| Sep 15, 2025 | 35.92 | 37.88 | 35.72 | 36.70 | 36.70 | 3.09% | 236,664 |
| Sep 14, 2025 | 35.50 | 36.60 | 35.50 | 35.60 | 35.60 | -1.11% | 61,751 |
| Sep 11, 2025 | 36.70 | 36.80 | 35.80 | 36.00 | 36.00 | -1.91% | 47,651 |
| Sep 10, 2025 | 36.70 | 36.86 | 35.90 | 36.70 | 36.70 | - | 121,869 |
| Sep 9, 2025 | 36.98 | 37.60 | 36.50 | 36.70 | 36.70 | -0.76% | 242,689 |
| Sep 8, 2025 | 36.78 | 37.34 | 36.74 | 36.98 | 36.98 | 0.16% | 51,639 |
| Sep 7, 2025 | 37.50 | 37.70 | 36.70 | 36.92 | 36.92 | -1.28% | 90,205 |
| Sep 4, 2025 | 37.82 | 38.00 | 37.40 | 37.40 | 37.40 | -1.11% | 100,755 |
| 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 |