Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
Saudi Arabia · Delayed Price · Currency is SAR 39.00
-0.40 (-1.02%)
Aug 13, 2025, 3:15 PM AST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 39.50 | 39.66 | 38.68 | 39.00 | 39.00 | -1.02% | 142,595 |
| Aug 12, 2025 | 40.26 | 40.26 | 39.08 | 39.40 | 39.40 | -1.20% | 224,336 |
| Aug 11, 2025 | 39.98 | 40.30 | 39.36 | 39.88 | 39.88 | 0.71% | 266,147 |
| Aug 10, 2025 | 39.80 | 40.78 | 39.44 | 39.60 | 39.60 | -0.45% | 301,788 |
| Aug 7, 2025 | 41.90 | 41.94 | 39.78 | 39.78 | 39.78 | -4.83% | 800,250 |
| Aug 6, 2025 | 38.20 | 41.80 | 37.96 | 41.80 | 41.80 | 10.00% | 1,856,779 |
| Aug 5, 2025 | 38.46 | 38.46 | 37.64 | 38.00 | 38.00 | -0.47% | 116,191 |
| Aug 4, 2025 | 38.00 | 38.50 | 37.60 | 38.18 | 38.18 | 0.53% | 75,755 |
| Aug 3, 2025 | 38.38 | 38.48 | 37.80 | 37.98 | 37.98 | -1.04% | 83,835 |
| Jul 31, 2025 | 38.00 | 38.90 | 37.92 | 38.38 | 38.38 | 1.00% | 94,157 |
| Jul 30, 2025 | 38.40 | 38.40 | 37.94 | 38.00 | 38.00 | -1.04% | 51,683 |
| Jul 29, 2025 | 38.20 | 38.40 | 37.38 | 38.40 | 38.40 | 0.21% | 123,473 |
| Jul 28, 2025 | 38.84 | 39.20 | 38.28 | 38.32 | 38.32 | -1.74% | 104,649 |
| Jul 27, 2025 | 38.64 | 39.20 | 38.52 | 39.00 | 39.00 | 1.46% | 108,818 |
| Jul 24, 2025 | 39.44 | 39.44 | 38.44 | 38.44 | 38.44 | -0.88% | 93,124 |
| Jul 23, 2025 | 38.30 | 38.90 | 38.20 | 38.78 | 38.78 | 1.47% | 110,325 |
| Jul 22, 2025 | 38.88 | 39.26 | 38.00 | 38.22 | 38.22 | -1.65% | 153,981 |
| Jul 21, 2025 | 39.10 | 39.32 | 38.50 | 38.86 | 38.86 | -0.61% | 117,685 |
| Jul 20, 2025 | 39.16 | 40.20 | 39.02 | 39.10 | 39.10 | -0.15% | 160,478 |
| Jul 17, 2025 | 38.24 | 39.36 | 38.24 | 39.16 | 39.16 | 1.66% | 106,308 |
| Jul 16, 2025 | 39.96 | 39.96 | 38.22 | 38.52 | 38.52 | -3.22% | 223,495 |
| Jul 15, 2025 | 40.20 | 40.28 | 39.42 | 39.80 | 39.80 | -0.95% | 126,025 |
| Jul 14, 2025 | 40.84 | 40.84 | 39.86 | 40.18 | 40.18 | -1.62% | 208,396 |
| Jul 13, 2025 | 40.80 | 41.30 | 40.70 | 40.84 | 40.84 | 0.10% | 238,377 |
| Jul 10, 2025 | 40.80 | 40.98 | 40.50 | 40.80 | 40.80 | 0.25% | 123,058 |
| Jul 9, 2025 | 40.96 | 41.50 | 40.60 | 40.70 | 40.70 | -0.49% | 256,410 |
| Jul 8, 2025 | 41.68 | 41.94 | 40.72 | 40.90 | 40.90 | -1.87% | 377,148 |
| Jul 7, 2025 | 41.58 | 42.24 | 40.68 | 41.68 | 41.68 | 0.19% | 722,700 |
| Jul 6, 2025 | 40.00 | 41.62 | 38.78 | 41.60 | 41.60 | 4.10% | 607,581 |
| Jul 3, 2025 | 39.40 | 40.34 | 39.40 | 39.96 | 39.96 | 0.45% | 224,030 |
| Jul 2, 2025 | 39.68 | 39.96 | 39.22 | 39.78 | 39.78 | 0.25% | 129,860 |
| Jul 1, 2025 | 39.20 | 39.80 | 38.86 | 39.68 | 39.68 | 1.22% | 206,194 |
| Jun 30, 2025 | 39.70 | 40.36 | 39.18 | 39.20 | 39.20 | -0.41% | 395,430 |
| Jun 29, 2025 | 38.32 | 40.28 | 38.32 | 39.36 | 39.36 | 3.17% | 394,294 |
| Jun 26, 2025 | 37.75 | 38.20 | 36.65 | 38.15 | 38.15 | 2.14% | 160,734 |
| Jun 25, 2025 | 37.05 | 38.00 | 36.60 | 37.35 | 37.35 | 0.95% | 219,339 |
| Jun 24, 2025 | 34.95 | 37.30 | 34.85 | 37.00 | 37.00 | 8.82% | 472,667 |
| Jun 23, 2025 | 33.00 | 34.30 | 33.00 | 34.00 | 34.00 | 3.19% | 131,893 |
| Jun 22, 2025 | 33.30 | 34.60 | 32.85 | 32.95 | 32.95 | -2.51% | 177,948 |
| Jun 19, 2025 | 33.60 | 34.40 | 33.55 | 33.80 | 33.80 | 0.60% | 91,696 |
| Jun 18, 2025 | 35.80 | 35.80 | 33.50 | 33.60 | 33.60 | -4.00% | 125,575 |
| Jun 17, 2025 | 35.90 | 36.15 | 34.80 | 35.00 | 35.00 | -2.51% | 199,485 |
| Jun 16, 2025 | 35.00 | 36.05 | 34.65 | 35.90 | 35.90 | 4.06% | 174,742 |
| Jun 15, 2025 | 31.60 | 35.65 | 31.60 | 34.50 | 34.50 | -1.57% | 219,372 |
| Jun 12, 2025 | 36.90 | 36.90 | 34.60 | 35.05 | 35.05 | -5.01% | 186,727 |
| Jun 11, 2025 | 36.75 | 37.80 | 36.75 | 36.90 | 36.90 | -2.12% | 81,778 |
| May 29, 2025 | 37.50 | 38.40 | 36.65 | 37.70 | 37.70 | -0.92% | 140,000 |
| May 28, 2025 | 37.85 | 38.40 | 37.70 | 38.05 | 38.05 | 0.13% | 92,216 |
| May 27, 2025 | 39.40 | 39.40 | 37.70 | 38.00 | 38.00 | -2.44% | 70,215 |
| May 26, 2025 | 39.20 | 39.40 | 37.30 | 38.95 | 38.95 | -0.89% | 235,172 |