Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia
· Delayed Price · Currency is SAR 3.540
-0.040 (-1.12%)
At close: Feb 26, 2026
Thob Al Aseel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.57 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 413,259 |
| Feb 25, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.92% | 490,365 |
| Feb 24, 2026 | 3.61 | 3.65 | 3.59 | 3.65 | 3.65 | -1.62% | 935,196 |
| Feb 23, 2026 | 3.71 | 3.77 | 3.66 | 3.71 | 3.61 | -1.07% | 1,381,988 |
| Feb 19, 2026 | 3.76 | 3.81 | 3.70 | 3.75 | 3.65 | 0.27% | 2,675,900 |
| Feb 18, 2026 | 3.73 | 3.90 | 3.70 | 3.74 | 3.64 | 2.75% | 7,067,731 |
| Feb 17, 2026 | 3.69 | 3.69 | 3.61 | 3.64 | 3.54 | -1.36% | 861,495 |
| Feb 16, 2026 | 3.72 | 3.72 | 3.68 | 3.69 | 3.59 | -0.27% | 966,422 |
| Feb 15, 2026 | 3.68 | 3.73 | 3.68 | 3.70 | 3.60 | 0.54% | 820,459 |
| Feb 12, 2026 | 3.69 | 3.70 | 3.66 | 3.68 | 3.58 | 0.27% | 592,297 |
| Feb 11, 2026 | 3.72 | 3.75 | 3.66 | 3.67 | 3.57 | -1.08% | 1,245,492 |
| Feb 10, 2026 | 3.72 | 3.84 | 3.71 | 3.71 | 3.61 | 2.20% | 4,896,130 |
| Feb 9, 2026 | 3.71 | 3.72 | 3.61 | 3.63 | 3.53 | -2.42% | 1,385,864 |
| Feb 8, 2026 | 3.74 | 3.78 | 3.69 | 3.72 | 3.62 | 0.54% | 1,298,365 |
| Feb 5, 2026 | 3.77 | 3.79 | 3.64 | 3.70 | 3.60 | -1.86% | 1,319,454 |
| Feb 4, 2026 | 3.78 | 3.88 | 3.76 | 3.77 | 3.67 | -0.26% | 2,123,479 |
| Feb 3, 2026 | 3.80 | 3.83 | 3.75 | 3.78 | 3.68 | -0.53% | 1,648,668 |
| Feb 2, 2026 | 3.82 | 3.92 | 3.76 | 3.80 | 3.70 | -0.26% | 3,393,558 |
| Feb 1, 2026 | 3.74 | 3.88 | 3.74 | 3.81 | 3.71 | 2.97% | 5,594,351 |
| Jan 29, 2026 | 3.83 | 3.86 | 3.70 | 3.70 | 3.60 | -3.39% | 3,344,157 |
| Jan 28, 2026 | 3.95 | 3.97 | 3.81 | 3.83 | 3.73 | -4.01% | 7,129,854 |
| Jan 27, 2026 | 3.72 | 4.07 | 3.68 | 3.99 | 3.88 | 7.84% | 11,581,910 |
| Jan 26, 2026 | 3.57 | 3.75 | 3.54 | 3.70 | 3.60 | 4.52% | 5,992,056 |
| Jan 25, 2026 | 3.38 | 3.59 | 3.38 | 3.54 | 3.44 | 5.04% | 2,635,086 |
| Jan 22, 2026 | 3.35 | 3.37 | 3.32 | 3.37 | 3.28 | 0.90% | 1,012,078 |
| Jan 21, 2026 | 3.33 | 3.35 | 3.27 | 3.34 | 3.25 | 0.60% | 447,221 |
| Jan 20, 2026 | 3.34 | 3.35 | 3.30 | 3.32 | 3.23 | -0.90% | 388,296 |
| Jan 19, 2026 | 3.35 | 3.36 | 3.32 | 3.35 | 3.26 | 0.60% | 368,865 |
| Jan 18, 2026 | 3.31 | 3.36 | 3.31 | 3.33 | 3.24 | 0.60% | 515,102 |
| Jan 15, 2026 | 3.37 | 3.37 | 3.30 | 3.31 | 3.22 | -1.78% | 545,915 |
| Jan 14, 2026 | 3.39 | 3.45 | 3.36 | 3.37 | 3.28 | -0.88% | 1,179,137 |
| Jan 13, 2026 | 3.42 | 3.43 | 3.39 | 3.40 | 3.31 | - | 592,546 |
| Jan 12, 2026 | 3.42 | 3.43 | 3.40 | 3.40 | 3.31 | -0.29% | 281,678 |
| Jan 11, 2026 | 3.36 | 3.43 | 3.36 | 3.41 | 3.32 | 1.49% | 448,356 |
| Jan 8, 2026 | 3.38 | 3.39 | 3.36 | 3.36 | 3.27 | -0.59% | 540,418 |
| Jan 7, 2026 | 3.38 | 3.43 | 3.36 | 3.38 | 3.29 | 1.20% | 500,502 |
| Jan 6, 2026 | 3.40 | 3.46 | 3.34 | 3.34 | 3.25 | -2.05% | 664,434 |
| Jan 5, 2026 | 3.36 | 3.43 | 3.35 | 3.41 | 3.32 | 1.79% | 836,991 |
| Jan 4, 2026 | 3.38 | 3.38 | 3.33 | 3.35 | 3.26 | -0.89% | 316,660 |
| Jan 1, 2026 | 3.37 | 3.41 | 3.37 | 3.38 | 3.29 | 0.30% | 388,781 |
| Dec 31, 2025 | 3.32 | 3.40 | 3.32 | 3.37 | 3.28 | 1.81% | 762,862 |
| Dec 30, 2025 | 3.32 | 3.35 | 3.26 | 3.31 | 3.22 | 0.30% | 913,557 |
| Dec 29, 2025 | 3.33 | 3.37 | 3.28 | 3.30 | 3.21 | -0.90% | 883,560 |
| Dec 28, 2025 | 3.36 | 3.36 | 3.25 | 3.33 | 3.24 | 1.22% | 376,500 |
| Dec 25, 2025 | 3.29 | 3.39 | 3.27 | 3.29 | 3.20 | 0.61% | 647,432 |
| Dec 24, 2025 | 3.26 | 3.31 | 3.24 | 3.27 | 3.18 | 0.31% | 453,850 |
| Dec 23, 2025 | 3.25 | 3.28 | 3.22 | 3.26 | 3.17 | 0.31% | 211,450 |
| Dec 22, 2025 | 3.30 | 3.30 | 3.22 | 3.25 | 3.16 | -1.22% | 621,155 |
| Dec 21, 2025 | 3.26 | 3.30 | 3.25 | 3.29 | 3.20 | 1.86% | 163,563 |
| Dec 18, 2025 | 3.21 | 3.29 | 3.20 | 3.23 | 3.14 | 0.31% | 709,214 |
| Dec 17, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.13 | 0.31% | 644,395 |
| Dec 16, 2025 | 3.28 | 3.30 | 3.21 | 3.21 | 3.12 | -2.73% | 554,302 |
| Dec 15, 2025 | 3.31 | 3.31 | 3.25 | 3.30 | 3.21 | -0.30% | 305,869 |
| Dec 14, 2025 | 3.36 | 3.36 | 3.30 | 3.31 | 3.22 | -1.49% | 238,949 |
| Dec 11, 2025 | 3.36 | 3.37 | 3.33 | 3.36 | 3.27 | -0.30% | 256,229 |
| Dec 10, 2025 | 3.35 | 3.38 | 3.34 | 3.37 | 3.28 | 0.60% | 227,587 |
| Dec 9, 2025 | 3.32 | 3.36 | 3.32 | 3.35 | 3.26 | 0.30% | 427,228 |
| Dec 8, 2025 | 3.33 | 3.35 | 3.32 | 3.34 | 3.25 | -0.30% | 130,980 |
| Dec 7, 2025 | 3.35 | 3.37 | 3.32 | 3.35 | 3.26 | - | 317,446 |
| Dec 4, 2025 | 3.37 | 3.42 | 3.33 | 3.35 | 3.26 | - | 601,087 |
| Dec 3, 2025 | 3.37 | 3.38 | 3.33 | 3.35 | 3.26 | 0.60% | 111,619 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.24 | - | 141,105 |
| Dec 1, 2025 | 3.40 | 3.44 | 3.33 | 3.33 | 3.24 | -2.06% | 455,093 |
| Nov 30, 2025 | 3.33 | 3.43 | 3.33 | 3.40 | 3.31 | 2.10% | 520,435 |
| Nov 27, 2025 | 3.33 | 3.35 | 3.30 | 3.33 | 3.24 | 0.30% | 285,365 |
| Nov 26, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.23 | - | 214,133 |
| Nov 25, 2025 | 3.34 | 3.35 | 3.30 | 3.32 | 3.23 | - | 413,886 |
| Nov 24, 2025 | 3.37 | 3.39 | 3.30 | 3.32 | 3.23 | -1.78% | 461,074 |
| Nov 23, 2025 | 3.39 | 3.40 | 3.34 | 3.38 | 3.29 | 0.30% | 187,169 |
| Nov 20, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.28 | 0.90% | 441,148 |
| Nov 19, 2025 | 3.35 | 3.38 | 3.32 | 3.34 | 3.25 | -0.60% | 336,404 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.27 | -0.59% | 324,741 |
| Nov 17, 2025 | 3.43 | 3.45 | 3.37 | 3.38 | 3.29 | -1.46% | 448,853 |
| Nov 16, 2025 | 3.46 | 3.49 | 3.42 | 3.43 | 3.34 | -1.72% | 221,235 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.47 | 3.49 | 3.40 | - | 143,841 |
| Nov 12, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.40 | 0.58% | 194,472 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.38 | -0.57% | 687,054 |
| Nov 10, 2025 | 3.48 | 3.50 | 3.45 | 3.49 | 3.40 | 0.29% | 255,694 |
| Nov 9, 2025 | 3.49 | 3.49 | 3.44 | 3.48 | 3.39 | - | 273,623 |
| Nov 6, 2025 | 3.50 | 3.51 | 3.47 | 3.48 | 3.39 | -1.14% | 472,723 |
| Nov 5, 2025 | 3.54 | 3.54 | 3.49 | 3.52 | 3.42 | -0.56% | 561,561 |
| Nov 4, 2025 | 3.54 | 3.55 | 3.51 | 3.54 | 3.44 | 0.28% | 140,114 |
| Nov 3, 2025 | 3.57 | 3.57 | 3.52 | 3.53 | 3.43 | -0.56% | 453,502 |
| Nov 2, 2025 | 3.57 | 3.59 | 3.55 | 3.55 | 3.45 | -0.56% | 349,684 |
| Oct 30, 2025 | 3.58 | 3.60 | 3.56 | 3.57 | 3.47 | 0.28% | 349,457 |
| Oct 29, 2025 | 3.59 | 3.60 | 3.56 | 3.56 | 3.46 | -0.84% | 508,541 |
| Oct 28, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.49 | 0.56% | 372,208 |
| Oct 27, 2025 | 3.58 | 3.61 | 3.57 | 3.57 | 3.47 | -0.56% | 414,735 |
| Oct 26, 2025 | 3.59 | 3.59 | 3.56 | 3.59 | 3.49 | 0.84% | 661,951 |
| Oct 23, 2025 | 3.57 | 3.60 | 3.55 | 3.56 | 3.46 | 0.56% | 700,215 |
| Oct 22, 2025 | 3.59 | 3.61 | 3.54 | 3.54 | 3.44 | -1.39% | 494,847 |
| Oct 21, 2025 | 3.61 | 3.63 | 3.57 | 3.59 | 3.49 | -0.83% | 995,837 |
| Oct 20, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | 3.52 | -0.55% | 574,358 |
| Oct 19, 2025 | 3.65 | 3.70 | 3.64 | 3.64 | 3.54 | 0.28% | 789,222 |
| Oct 16, 2025 | 3.62 | 3.68 | 3.60 | 3.63 | 3.53 | 3.42% | 3,110,658 |
| Oct 15, 2025 | 3.76 | 3.76 | 3.51 | 3.51 | 3.41 | -6.15% | 3,092,008 |
| Oct 14, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.64 | -0.80% | 832,885 |
| Oct 13, 2025 | 3.76 | 3.79 | 3.74 | 3.77 | 3.67 | 0.53% | 835,223 |
| Oct 12, 2025 | 3.74 | 3.78 | 3.69 | 3.75 | 3.65 | -0.79% | 705,934 |
| Oct 9, 2025 | 3.77 | 3.79 | 3.75 | 3.78 | 3.68 | -0.26% | 314,421 |