Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 51.90 | 52.00 | 49.60 | 50.45 | 50.45 | -2.61% | 594,810 |
| 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 |
| 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 |