Skip to main content
Abdullah Al-Othaim Markets Company (TADAWUL:4001)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
6.16
+0.03 (0.49%)
Apr 29, 2026, 3:19 PM AST

TADAWUL:4001 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.146.176.136.176.170.65%435,239
Apr 28, 20266.206.206.136.136.13-1.13%669,372
Apr 27, 20266.086.256.076.206.201.64%3,290,366
Apr 26, 20266.126.126.086.106.10-0.16%423,636
Apr 23, 20266.076.136.076.116.110.66%1,348,125
Apr 22, 20266.106.116.076.076.07-0.49%1,258,986
Apr 21, 20266.066.116.066.106.100.33%1,363,199
Apr 20, 20266.166.166.086.086.08-1.30%1,247,948
Apr 19, 20266.226.236.146.166.16-0.96%1,040,309
Apr 16, 20266.306.336.206.226.22-0.80%2,084,835
Apr 15, 20266.156.276.156.276.271.95%2,087,666
Apr 14, 20266.106.166.096.156.150.82%1,560,773
Apr 13, 20266.096.116.076.106.100.16%930,220
Apr 12, 20266.106.116.076.096.09-0.33%699,463
Apr 9, 20266.146.146.096.116.11-0.49%847,945
Apr 8, 20266.076.166.076.146.141.66%1,267,608
Apr 7, 20266.126.126.026.046.04-1.31%1,465,429
Apr 6, 20266.156.166.106.126.12-0.49%801,376
Apr 5, 20266.116.166.106.156.150.33%846,401
Apr 2, 20266.146.146.116.136.13-0.16%771,986
Apr 1, 20266.116.186.116.146.140.49%1,382,556
Mar 31, 20266.116.136.096.116.11-1,258,920
Mar 30, 20266.066.116.066.116.110.83%2,072,051
Mar 29, 20266.156.156.066.066.06-1.62%2,272,023
Mar 26, 20266.156.206.126.166.100.16%1,505,959
Mar 25, 20266.136.176.126.156.090.99%1,666,142
Mar 24, 20266.136.146.086.096.03-0.81%6,350,529
Mar 16, 20266.146.146.016.146.08-0.65%2,811,403
Mar 15, 20266.256.256.146.186.12-0.32%466,106
Mar 12, 20266.236.266.186.206.14-0.32%933,362
Mar 11, 20266.236.256.186.226.16-0.16%848,581
Mar 10, 20266.236.246.166.236.17-1,243,746
Mar 9, 20266.306.306.206.236.17-1.11%930,287
Mar 8, 20266.166.306.156.306.242.27%1,226,462
Mar 5, 20266.226.276.166.166.10-0.65%1,428,629
Mar 4, 20266.026.226.026.206.142.99%1,379,202
Mar 3, 20266.036.066.006.025.96-1,500,519
Mar 2, 20266.066.136.006.025.96-0.50%1,233,146
Mar 1, 20265.756.125.756.055.99-1.63%1,337,636
Feb 26, 20266.176.176.116.156.09-0.32%1,030,496
Feb 25, 20266.276.276.106.176.11-1.59%1,715,767
Feb 24, 20266.306.306.226.276.21-0.48%536,996
Feb 23, 20266.306.336.196.306.24-1,043,151
Feb 19, 20266.406.406.286.306.24-1.41%1,171,690
Feb 18, 20266.406.416.356.396.330.31%335,373
Feb 17, 20266.466.466.356.376.31-1.24%1,210,369
Feb 16, 20266.486.506.456.456.39-0.46%625,846
Feb 15, 20266.476.506.466.486.420.31%841,340
Feb 12, 20266.436.476.406.466.400.31%1,252,887
Feb 11, 20266.436.486.406.446.380.16%940,239
Feb 10, 20266.526.576.226.436.37-1.38%3,812,242
Feb 9, 20266.506.536.446.526.460.62%1,435,816
Feb 8, 20266.486.546.476.486.420.15%799,690
Feb 5, 20266.576.586.446.476.41-1.37%1,042,807
Feb 4, 20266.596.606.556.566.50-0.30%649,820
Feb 3, 20266.606.676.586.586.52-784,056
Feb 2, 20266.536.646.506.586.520.92%758,439
Feb 1, 20266.676.706.526.526.46-2.10%1,226,153
Jan 29, 20266.706.726.656.666.60-1,568,391
Jan 28, 20266.756.756.636.666.60-0.75%1,993,707
Jan 27, 20266.726.766.696.716.64-1,636,109
Jan 26, 20266.856.896.696.716.641.67%3,743,292
Jan 25, 20266.636.816.606.606.54-0.30%2,501,033
Jan 22, 20266.366.936.336.626.565.08%5,781,242
Jan 21, 20266.316.436.306.306.24-2,437,387
Jan 20, 20266.276.326.266.306.240.80%1,212,899
Jan 19, 20266.346.396.256.256.19-0.79%1,278,173
Jan 18, 20266.306.416.306.306.24-0.16%1,422,962
Jan 15, 20266.466.476.316.316.25-1.10%1,577,335
Jan 14, 20266.336.506.326.386.320.95%2,771,356
Jan 13, 20266.356.366.286.326.26-911,621
Jan 12, 20266.186.336.186.326.262.43%1,456,331
Jan 11, 20266.106.196.106.176.110.65%696,033
Jan 8, 20266.136.166.076.136.07-1,116,991
Jan 7, 20266.196.286.126.136.07-0.33%1,602,859
Jan 6, 20266.096.166.096.156.090.99%834,745
Jan 5, 20266.096.156.086.096.03-0.16%995,572
Jan 4, 20266.156.196.106.106.04-0.81%579,902
Jan 1, 20266.166.206.136.156.090.33%816,103
Dec 31, 20256.086.166.076.136.072.00%704,634
Dec 30, 20256.126.126.016.015.95-1.96%960,994
Dec 29, 20256.056.136.046.136.071.32%745,842
Dec 28, 20256.116.126.056.055.99-0.98%823,851
Dec 25, 20256.136.136.066.116.050.49%395,870
Dec 24, 20256.106.136.066.086.02-0.33%834,066
Dec 23, 20256.076.136.056.106.040.83%1,221,928
Dec 22, 20256.086.086.006.055.99-1,654,068
Dec 21, 20256.206.276.006.055.99-1.79%3,608,442
Dec 18, 20256.236.236.166.166.10-1.12%1,424,060
Dec 17, 20256.236.266.216.236.170.32%563,436
Dec 16, 20256.306.336.216.216.15-1.43%1,408,486
Dec 15, 20256.246.326.246.306.240.96%1,218,297
Dec 14, 20256.296.306.226.246.18-0.79%1,688,831
Dec 11, 20256.346.386.276.296.23-0.94%2,028,257
Dec 10, 20256.386.446.346.356.29-0.78%1,970,290
Dec 9, 20256.486.496.306.406.34-1.23%2,767,045
Dec 8, 20256.536.556.476.486.42-0.77%1,023,366
Dec 7, 20256.616.646.506.536.47-1.21%1,216,191
Dec 4, 20256.646.656.616.616.55-0.45%2,285,561
Dec 3, 20256.686.696.606.646.58-0.60%1,185,677