Skip to main content
Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
6.23
-0.07 (-1.11%)
At close: Mar 9, 2026

TADAWUL:4001 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.306.306.206.236.23-1.11%930,287
Mar 8, 20266.166.306.156.306.302.27%1,226,462
Mar 5, 20266.226.276.166.166.16-0.65%1,428,629
Mar 4, 20266.026.226.026.206.202.99%1,379,202
Mar 3, 20266.036.066.006.026.02-1,500,519
Mar 2, 20266.066.136.006.026.02-0.50%1,233,146
Mar 1, 20265.756.125.756.056.05-1.63%1,337,636
Feb 26, 20266.176.176.116.156.15-0.32%1,030,496
Feb 25, 20266.276.276.106.176.17-1.59%1,715,767
Feb 24, 20266.306.306.226.276.27-0.48%536,996
Feb 23, 20266.306.336.196.306.30-1,043,151
Feb 19, 20266.406.406.286.306.30-1.41%1,171,690
Feb 18, 20266.406.416.356.396.390.31%335,373
Feb 17, 20266.466.466.356.376.37-1.24%1,210,369
Feb 16, 20266.486.506.456.456.45-0.46%625,846
Feb 15, 20266.476.506.466.486.480.31%841,340
Feb 12, 20266.436.476.406.466.460.31%1,252,887
Feb 11, 20266.436.486.406.446.440.16%940,239
Feb 10, 20266.526.576.226.436.43-1.38%3,812,242
Feb 9, 20266.506.536.446.526.520.62%1,435,816
Feb 8, 20266.486.546.476.486.480.15%799,690
Feb 5, 20266.576.586.446.476.47-1.37%1,042,807
Feb 4, 20266.596.606.556.566.56-0.30%649,820
Feb 3, 20266.606.676.586.586.58-784,056
Feb 2, 20266.536.646.506.586.580.92%758,439
Feb 1, 20266.676.706.526.526.52-2.10%1,226,153
Jan 29, 20266.706.726.656.666.66-1,568,391
Jan 28, 20266.756.756.636.666.66-0.75%1,993,707
Jan 27, 20266.726.766.696.716.71-1,636,109
Jan 26, 20266.856.896.696.716.711.67%3,743,292
Jan 25, 20266.636.816.606.606.60-0.30%2,501,033
Jan 22, 20266.366.936.336.626.625.08%5,781,242
Jan 21, 20266.316.436.306.306.30-2,437,387
Jan 20, 20266.276.326.266.306.300.80%1,212,899
Jan 19, 20266.346.396.256.256.25-0.79%1,278,173
Jan 18, 20266.306.416.306.306.30-0.16%1,422,962
Jan 15, 20266.466.476.316.316.31-1.10%1,577,335
Jan 14, 20266.336.506.326.386.380.95%2,771,356
Jan 13, 20266.356.366.286.326.32-911,621
Jan 12, 20266.186.336.186.326.322.43%1,456,331
Jan 11, 20266.106.196.106.176.170.65%696,033
Jan 8, 20266.136.166.076.136.13-1,116,991
Jan 7, 20266.196.286.126.136.13-0.33%1,602,859
Jan 6, 20266.096.166.096.156.150.99%834,745
Jan 5, 20266.096.156.086.096.09-0.16%995,572
Jan 4, 20266.156.196.106.106.10-0.81%579,902
Jan 1, 20266.166.206.136.156.150.33%816,103
Dec 31, 20256.086.166.076.136.132.00%704,634
Dec 30, 20256.126.126.016.016.01-1.96%960,994
Dec 29, 20256.056.136.046.136.131.32%745,842
Dec 28, 20256.116.126.056.056.05-0.98%823,851
Dec 25, 20256.136.136.066.116.110.49%395,870
Dec 24, 20256.106.136.066.086.08-0.33%834,066
Dec 23, 20256.076.136.056.106.100.83%1,221,928
Dec 22, 20256.086.086.006.056.05-1,654,068
Dec 21, 20256.206.276.006.056.05-1.79%3,608,442
Dec 18, 20256.236.236.166.166.16-1.12%1,424,060
Dec 17, 20256.236.266.216.236.230.32%563,436
Dec 16, 20256.306.336.216.216.21-1.43%1,408,486
Dec 15, 20256.246.326.246.306.300.96%1,218,297
Dec 14, 20256.296.306.226.246.24-0.79%1,688,831
Dec 11, 20256.346.386.276.296.29-0.94%2,028,257
Dec 10, 20256.386.446.346.356.35-0.78%1,970,290
Dec 9, 20256.486.496.306.406.40-1.23%2,767,045
Dec 8, 20256.536.556.476.486.48-0.77%1,023,366
Dec 7, 20256.616.646.506.536.53-1.21%1,216,191
Dec 4, 20256.646.656.616.616.61-0.45%2,285,561
Dec 3, 20256.686.696.606.646.64-0.60%1,185,677
Dec 2, 20256.716.716.676.686.680.15%566,408
Dec 1, 20256.756.756.676.676.67-1.19%897,568
Nov 30, 20256.806.836.746.756.75-0.74%511,327
Nov 27, 20256.776.826.766.806.800.74%490,791
Nov 26, 20256.926.926.756.756.75-3.16%1,774,395
Nov 25, 20257.007.056.966.976.85-0.29%1,574,683
Nov 24, 20256.947.506.936.996.870.72%5,334,775
Nov 23, 20257.007.066.946.946.82-0.72%1,385,727
Nov 20, 20256.927.026.926.996.870.58%1,096,313
Nov 19, 20256.956.966.916.956.83-1,191,799
Nov 18, 20256.957.006.916.956.83-1,554,584
Nov 17, 20257.027.036.946.956.83-1.00%1,522,071
Nov 16, 20257.087.087.007.026.90-0.28%504,228
Nov 13, 20257.097.097.047.046.92-0.71%462,764
Nov 12, 20257.007.097.007.096.970.85%693,972
Nov 11, 20257.067.066.987.036.91-0.28%600,960
Nov 10, 20256.957.056.907.056.931.44%1,032,971
Nov 9, 20257.007.006.846.956.83-0.57%1,794,986
Nov 6, 20257.057.056.906.996.87-0.85%2,587,875
Nov 5, 20257.297.306.987.056.93-6.00%5,481,255
Nov 4, 20257.577.577.477.507.37-0.92%992,332
Nov 3, 20257.607.617.547.577.44-0.26%739,628
Nov 2, 20257.627.637.597.597.46-0.39%374,724
Oct 30, 20257.597.657.567.627.490.40%1,236,908
Oct 29, 20257.567.607.547.597.460.40%824,130
Oct 28, 20257.627.637.537.567.43-0.66%1,319,973
Oct 27, 20257.607.647.607.617.48-765,805
Oct 26, 20257.587.637.587.617.480.66%602,951
Oct 23, 20257.577.597.537.567.43-0.13%954,857
Oct 22, 20257.597.617.557.577.44-0.26%656,687
Oct 21, 20257.687.687.557.597.46-1.17%1,258,265
Oct 20, 20257.737.737.677.687.55-0.39%1,331,379