Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
Saudi Arabia · Delayed Price · Currency is SAR 45.98
-0.22 (-0.48%)
Nov 18, 2025, 3:17 PM AST
TADAWUL:4191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 46.00 | 46.00 | 45.28 | 45.98 | 45.98 | -0.48% | 173,680 |
| Nov 17, 2025 | 46.80 | 47.40 | 46.00 | 46.20 | 46.20 | -3.75% | 258,141 |
| Nov 16, 2025 | 48.00 | 48.36 | 46.50 | 48.00 | 48.00 | -0.74% | 284,154 |
| Nov 13, 2025 | 48.82 | 48.88 | 48.06 | 48.36 | 48.36 | -0.41% | 78,659 |
| Nov 12, 2025 | 48.02 | 49.14 | 48.02 | 48.56 | 48.56 | 1.17% | 161,768 |
| Nov 11, 2025 | 49.00 | 49.12 | 48.00 | 48.00 | 48.00 | -1.68% | 218,141 |
| Nov 10, 2025 | 49.44 | 49.60 | 48.60 | 48.82 | 48.82 | -1.01% | 157,250 |
| Nov 9, 2025 | 48.60 | 49.60 | 48.30 | 49.32 | 49.32 | 0.45% | 218,254 |
| Nov 6, 2025 | 49.30 | 49.42 | 48.60 | 49.10 | 49.10 | -0.41% | 118,030 |
| Nov 5, 2025 | 48.98 | 49.46 | 48.58 | 49.30 | 49.30 | 0.61% | 381,972 |
| Nov 4, 2025 | 48.76 | 49.16 | 47.44 | 49.00 | 49.00 | 0.49% | 405,205 |
| Nov 3, 2025 | 49.40 | 49.40 | 48.00 | 48.76 | 48.76 | -1.10% | 482,782 |
| Nov 2, 2025 | 49.40 | 50.50 | 49.00 | 49.30 | 49.30 | -0.20% | 375,067 |
| Oct 30, 2025 | 50.25 | 50.70 | 48.02 | 49.40 | 49.40 | -1.30% | 849,990 |
| Oct 29, 2025 | 51.90 | 52.00 | 49.60 | 50.05 | 50.05 | -3.38% | 694,501 |
| Oct 28, 2025 | 52.00 | 52.95 | 51.80 | 51.80 | 51.80 | -1.15% | 468,034 |
| Oct 27, 2025 | 52.95 | 52.95 | 51.50 | 52.40 | 52.40 | 0.77% | 490,751 |
| Oct 26, 2025 | 52.00 | 53.95 | 51.00 | 52.00 | 52.00 | 0.19% | 1,382,652 |
| Oct 23, 2025 | 49.90 | 52.00 | 49.90 | 51.90 | 51.90 | 2.98% | 1,043,395 |
| Oct 22, 2025 | 50.85 | 51.40 | 49.90 | 50.40 | 50.40 | -0.88% | 534,364 |
| Oct 21, 2025 | 51.65 | 51.85 | 50.20 | 50.85 | 50.85 | -1.55% | 556,147 |
| Oct 20, 2025 | 51.00 | 51.70 | 50.00 | 51.65 | 51.65 | 1.77% | 687,299 |
| Oct 19, 2025 | 50.95 | 51.45 | 50.25 | 50.75 | 50.75 | 0.10% | 571,201 |
| Oct 16, 2025 | 50.15 | 50.95 | 49.84 | 50.70 | 50.70 | 1.40% | 1,189,124 |
| Oct 15, 2025 | 49.32 | 50.20 | 48.34 | 50.00 | 50.00 | 0.40% | 1,228,594 |
| Oct 14, 2025 | 49.00 | 49.80 | 48.20 | 49.80 | 49.80 | 4.97% | 2,572,663 |
| Oct 13, 2025 | 47.00 | 48.70 | 46.88 | 47.44 | 47.44 | 3.13% | 1,653,398 |
| Oct 12, 2025 | 46.00 | 47.00 | 45.44 | 46.00 | 46.00 | -1.29% | 424,882 |
| Oct 9, 2025 | 46.96 | 47.38 | 46.40 | 46.60 | 46.60 | -1.23% | 477,112 |
| 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 |