Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
Saudi Arabia · Delayed Price · Currency is SAR 44.80
+1.72 (3.99%)
Feb 11, 2026, 3:14 PM AST
TADAWUL:4191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 42.32 | 43.90 | 42.32 | 43.08 | 43.08 | -0.69% | 353,849 |
| Feb 9, 2026 | 43.96 | 44.68 | 42.32 | 43.38 | 43.38 | -1.41% | 703,408 |
| Feb 8, 2026 | 46.00 | 46.86 | 44.00 | 44.00 | 44.00 | -3.55% | 269,371 |
| Feb 5, 2026 | 44.92 | 47.30 | 44.58 | 45.62 | 45.62 | 1.33% | 831,853 |
| Feb 4, 2026 | 47.00 | 47.00 | 45.02 | 45.02 | 45.02 | -3.60% | 439,472 |
| Feb 3, 2026 | 47.30 | 47.50 | 46.30 | 46.70 | 46.70 | -1.14% | 460,937 |
| Feb 2, 2026 | 47.60 | 48.00 | 46.00 | 47.24 | 47.24 | -1.01% | 315,706 |
| Feb 1, 2026 | 47.88 | 49.90 | 47.62 | 47.72 | 47.72 | -0.25% | 546,230 |
| Jan 29, 2026 | 48.48 | 48.70 | 47.70 | 47.84 | 47.84 | -1.36% | 322,334 |
| Jan 28, 2026 | 48.76 | 48.76 | 47.24 | 48.50 | 48.50 | -0.49% | 514,448 |
| Jan 27, 2026 | 49.18 | 49.32 | 48.68 | 48.74 | 48.74 | -0.61% | 281,280 |
| Jan 26, 2026 | 49.16 | 49.36 | 48.66 | 49.04 | 49.04 | -0.20% | 360,035 |
| Jan 25, 2026 | 49.00 | 51.80 | 47.10 | 49.14 | 49.14 | 1.19% | 1,741,764 |
| Jan 22, 2026 | 48.96 | 48.96 | 47.88 | 48.56 | 48.56 | -0.61% | 369,763 |
| Jan 21, 2026 | 49.04 | 49.42 | 48.30 | 48.86 | 48.86 | -0.29% | 361,646 |
| Jan 20, 2026 | 47.72 | 49.24 | 47.72 | 49.00 | 49.00 | 1.45% | 497,913 |
| Jan 19, 2026 | 47.94 | 48.46 | 47.26 | 48.30 | 48.30 | 0.42% | 263,550 |
| Jan 18, 2026 | 47.90 | 49.20 | 47.90 | 48.10 | 48.10 | 2.34% | 459,429 |
| Jan 15, 2026 | 48.56 | 48.96 | 46.94 | 47.00 | 47.00 | -3.09% | 593,636 |
| Jan 14, 2026 | 50.60 | 51.25 | 47.90 | 48.50 | 48.50 | -4.15% | 1,366,154 |
| Jan 13, 2026 | 47.80 | 52.40 | 47.72 | 50.60 | 50.60 | 6.17% | 3,417,753 |
| Jan 12, 2026 | 48.00 | 48.00 | 46.46 | 47.66 | 47.66 | -0.25% | 659,686 |
| Jan 11, 2026 | 48.22 | 48.66 | 47.74 | 47.78 | 47.78 | -0.46% | 214,568 |
| Jan 8, 2026 | 49.12 | 49.12 | 48.00 | 48.00 | 48.00 | -2.28% | 301,163 |
| Jan 7, 2026 | 49.90 | 50.40 | 48.72 | 49.12 | 49.12 | 0.95% | 423,080 |
| Jan 6, 2026 | 47.98 | 49.58 | 47.88 | 48.66 | 48.66 | 1.46% | 562,312 |
| Jan 5, 2026 | 49.06 | 49.86 | 47.90 | 47.96 | 47.96 | -2.28% | 462,637 |
| Jan 4, 2026 | 49.76 | 50.65 | 47.72 | 49.08 | 49.08 | 0.20% | 1,253,720 |
| Jan 1, 2026 | 46.80 | 49.74 | 46.44 | 48.98 | 48.98 | 6.48% | 1,333,587 |
| Dec 31, 2025 | 43.00 | 46.84 | 43.00 | 46.00 | 46.00 | 7.73% | 904,481 |
| Dec 30, 2025 | 44.80 | 44.86 | 42.60 | 42.70 | 42.70 | -4.64% | 442,636 |
| Dec 29, 2025 | 45.10 | 45.60 | 44.70 | 44.78 | 44.78 | -0.75% | 204,470 |
| Dec 28, 2025 | 45.48 | 45.48 | 43.06 | 45.12 | 45.12 | 0.62% | 492,723 |
| Dec 25, 2025 | 44.38 | 46.00 | 44.30 | 44.84 | 44.84 | 0.99% | 367,449 |
| Dec 24, 2025 | 44.14 | 45.20 | 44.00 | 44.40 | 44.40 | 0.91% | 476,407 |
| Dec 23, 2025 | 45.24 | 45.24 | 43.52 | 44.00 | 44.00 | -1.79% | 518,902 |
| Dec 22, 2025 | 45.84 | 47.00 | 44.36 | 44.80 | 44.80 | -2.14% | 998,570 |
| Dec 21, 2025 | 42.80 | 46.02 | 42.70 | 45.78 | 45.78 | 6.96% | 899,865 |
| Dec 18, 2025 | 42.60 | 43.00 | 40.78 | 42.80 | 42.80 | 1.52% | 416,417 |
| Dec 17, 2025 | 41.02 | 42.86 | 40.50 | 42.16 | 42.16 | 2.38% | 623,709 |
| Dec 16, 2025 | 43.00 | 43.00 | 41.08 | 41.18 | 41.18 | -4.23% | 341,721 |
| Dec 15, 2025 | 42.30 | 43.24 | 42.30 | 43.00 | 43.00 | 0.70% | 159,509 |
| Dec 14, 2025 | 43.30 | 44.26 | 42.70 | 42.70 | 42.70 | -1.61% | 391,361 |
| Dec 11, 2025 | 44.24 | 44.40 | 43.30 | 43.40 | 43.40 | -1.94% | 235,251 |
| Dec 10, 2025 | 44.50 | 44.50 | 43.70 | 44.26 | 44.26 | 0.59% | 218,128 |
| Dec 9, 2025 | 43.98 | 45.20 | 43.34 | 44.00 | 44.00 | -0.54% | 529,597 |
| Dec 8, 2025 | 47.80 | 47.88 | 44.24 | 44.24 | 44.24 | -6.47% | 869,161 |
| Dec 7, 2025 | 43.20 | 47.30 | 43.20 | 47.30 | 47.30 | 10.00% | 1,016,035 |
| Dec 4, 2025 | 40.00 | 43.26 | 39.82 | 43.00 | 43.00 | 7.66% | 1,041,216 |
| Dec 3, 2025 | 38.76 | 40.20 | 38.66 | 39.94 | 39.94 | 2.31% | 338,973 |