Thob Al Aseel Company (TADAWUL:4012)
Saudi Arabia
· Delayed Price · Currency is SAR 3.350
0.00 (0.00%)
Dec 4, 2025, 3:19 PM AST
Thob Al Aseel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.37 | 3.42 | 3.33 | 3.35 | 3.35 | - | 601,087 |
| Dec 3, 2025 | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | 0.60% | 111,619 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | - | 141,105 |
| Dec 1, 2025 | 3.40 | 3.44 | 3.33 | 3.33 | 3.33 | -2.06% | 455,093 |
| Nov 30, 2025 | 3.33 | 3.43 | 3.33 | 3.40 | 3.40 | 2.10% | 520,435 |
| Nov 27, 2025 | 3.33 | 3.35 | 3.30 | 3.33 | 3.33 | 0.30% | 285,365 |
| Nov 26, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | - | 214,133 |
| Nov 25, 2025 | 3.34 | 3.35 | 3.30 | 3.32 | 3.32 | - | 413,886 |
| Nov 24, 2025 | 3.37 | 3.39 | 3.30 | 3.32 | 3.32 | -1.78% | 461,074 |
| Nov 23, 2025 | 3.39 | 3.40 | 3.34 | 3.38 | 3.38 | 0.30% | 187,169 |
| Nov 20, 2025 | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | 0.90% | 441,148 |
| Nov 19, 2025 | 3.35 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 336,404 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.59% | 324,741 |
| Nov 17, 2025 | 3.43 | 3.45 | 3.37 | 3.38 | 3.38 | -1.46% | 448,853 |
| Nov 16, 2025 | 3.46 | 3.49 | 3.42 | 3.43 | 3.43 | -1.72% | 221,235 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.47 | 3.49 | 3.49 | - | 143,841 |
| Nov 12, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | 0.58% | 194,472 |
| Nov 11, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | -0.57% | 687,054 |
| Nov 10, 2025 | 3.48 | 3.50 | 3.45 | 3.49 | 3.49 | 0.29% | 255,694 |
| Nov 9, 2025 | 3.49 | 3.49 | 3.44 | 3.48 | 3.48 | - | 273,623 |
| Nov 6, 2025 | 3.50 | 3.51 | 3.47 | 3.48 | 3.48 | -1.14% | 472,723 |
| Nov 5, 2025 | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | -0.56% | 561,561 |
| Nov 4, 2025 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | 0.28% | 140,114 |
| Nov 3, 2025 | 3.57 | 3.57 | 3.52 | 3.53 | 3.53 | -0.56% | 453,502 |
| Nov 2, 2025 | 3.57 | 3.59 | 3.55 | 3.55 | 3.55 | -0.56% | 349,684 |
| Oct 30, 2025 | 3.58 | 3.60 | 3.56 | 3.57 | 3.57 | 0.28% | 349,457 |
| Oct 29, 2025 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | 508,541 |
| Oct 28, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | 0.56% | 372,208 |
| Oct 27, 2025 | 3.58 | 3.61 | 3.57 | 3.57 | 3.57 | -0.56% | 414,735 |
| Oct 26, 2025 | 3.59 | 3.59 | 3.56 | 3.59 | 3.59 | 0.84% | 661,951 |
| Oct 23, 2025 | 3.57 | 3.60 | 3.55 | 3.56 | 3.56 | 0.56% | 700,215 |
| Oct 22, 2025 | 3.59 | 3.61 | 3.54 | 3.54 | 3.54 | -1.39% | 494,847 |
| Oct 21, 2025 | 3.61 | 3.63 | 3.57 | 3.59 | 3.59 | -0.83% | 995,837 |
| Oct 20, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -0.55% | 574,358 |
| Oct 19, 2025 | 3.65 | 3.70 | 3.64 | 3.64 | 3.64 | 0.28% | 789,222 |
| Oct 16, 2025 | 3.62 | 3.68 | 3.60 | 3.63 | 3.63 | 3.42% | 3,110,658 |
| Oct 15, 2025 | 3.76 | 3.76 | 3.51 | 3.51 | 3.51 | -6.15% | 3,092,008 |
| Oct 14, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -0.80% | 832,885 |
| Oct 13, 2025 | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | 0.53% | 835,223 |
| Oct 12, 2025 | 3.74 | 3.78 | 3.69 | 3.75 | 3.75 | -0.79% | 705,934 |
| Oct 9, 2025 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | -0.26% | 314,421 |
| Oct 8, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 565,404 |
| Oct 7, 2025 | 3.78 | 3.81 | 3.77 | 3.80 | 3.80 | 0.53% | 388,504 |
| Oct 6, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | - | 513,519 |
| Oct 5, 2025 | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 0.80% | 507,845 |
| Oct 2, 2025 | 3.77 | 3.77 | 3.74 | 3.75 | 3.75 | -0.27% | 319,272 |
| Oct 1, 2025 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | -0.53% | 454,870 |
| Sep 30, 2025 | 3.77 | 3.80 | 3.75 | 3.78 | 3.78 | -0.26% | 1,093,675 |
| Sep 29, 2025 | 3.70 | 3.79 | 3.69 | 3.79 | 3.79 | 2.71% | 1,043,808 |
| Sep 28, 2025 | 3.71 | 3.74 | 3.67 | 3.69 | 3.69 | - | 969,285 |
| Sep 25, 2025 | 3.82 | 3.82 | 3.67 | 3.69 | 3.69 | -2.64% | 985,866 |
| Sep 24, 2025 | 3.66 | 3.85 | 3.66 | 3.79 | 3.79 | 3.84% | 2,053,651 |
| Sep 22, 2025 | 3.67 | 3.70 | 3.63 | 3.65 | 3.65 | -0.54% | 767,781 |
| Sep 21, 2025 | 3.66 | 3.72 | 3.64 | 3.67 | 3.67 | 0.55% | 1,195,011 |
| Sep 18, 2025 | 3.64 | 3.65 | 3.60 | 3.65 | 3.65 | 0.55% | 921,981 |
| Sep 17, 2025 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | 1.11% | 729,117 |
| Sep 16, 2025 | 3.54 | 3.59 | 3.52 | 3.59 | 3.59 | 1.41% | 377,604 |
| Sep 15, 2025 | 3.52 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 352,355 |
| Sep 14, 2025 | 3.56 | 3.57 | 3.50 | 3.51 | 3.51 | -1.40% | 487,833 |
| Sep 11, 2025 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | 0.56% | 544,447 |
| Sep 10, 2025 | 3.63 | 3.63 | 3.54 | 3.54 | 3.54 | -1.12% | 383,965 |
| Sep 9, 2025 | 3.55 | 3.61 | 3.53 | 3.58 | 3.58 | 1.42% | 408,600 |
| Sep 8, 2025 | 3.61 | 3.61 | 3.49 | 3.53 | 3.53 | -2.22% | 1,557,170 |
| Sep 7, 2025 | 3.60 | 3.63 | 3.58 | 3.61 | 3.61 | 0.28% | 290,332 |
| Sep 4, 2025 | 3.65 | 3.68 | 3.60 | 3.60 | 3.60 | -1.37% | 480,183 |
| Sep 3, 2025 | 3.67 | 3.69 | 3.63 | 3.65 | 3.65 | - | 381,785 |
| Sep 2, 2025 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | 0.27% | 401,551 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -2.15% | 635,903 |
| Aug 31, 2025 | 3.74 | 3.76 | 3.67 | 3.72 | 3.72 | -0.80% | 616,618 |
| Aug 28, 2025 | 3.78 | 3.80 | 3.74 | 3.75 | 3.75 | -0.53% | 479,589 |
| Aug 27, 2025 | 3.76 | 3.84 | 3.74 | 3.77 | 3.77 | 0.80% | 996,241 |
| Aug 26, 2025 | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | - | 2,957,132 |
| Aug 25, 2025 | 3.72 | 3.79 | 3.71 | 3.74 | 3.74 | 0.27% | 766,958 |
| Aug 24, 2025 | 3.71 | 3.75 | 3.71 | 3.73 | 3.73 | 1.08% | 499,578 |
| Aug 21, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.27% | 853,245 |
| Aug 20, 2025 | 3.70 | 3.81 | 3.70 | 3.70 | 3.70 | - | 908,062 |
| Aug 19, 2025 | 3.68 | 3.74 | 3.65 | 3.70 | 3.70 | 0.54% | 1,012,556 |
| Aug 18, 2025 | 3.70 | 3.73 | 3.68 | 3.68 | 3.68 | -1.08% | 794,130 |
| Aug 17, 2025 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | 1.36% | 263,451 |
| Aug 14, 2025 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | -0.81% | 612,281 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 627,898 |
| Aug 12, 2025 | 3.74 | 3.77 | 3.73 | 3.75 | 3.75 | 0.54% | 389,127 |
| Aug 11, 2025 | 3.78 | 3.80 | 3.73 | 3.73 | 3.73 | -1.58% | 657,930 |
| Aug 10, 2025 | 3.87 | 3.87 | 3.78 | 3.79 | 3.79 | -1.04% | 337,008 |
| Aug 7, 2025 | 3.86 | 3.90 | 3.82 | 3.83 | 3.83 | -0.26% | 671,994 |
| Aug 6, 2025 | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | - | 617,804 |
| Aug 5, 2025 | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | -0.52% | 715,435 |
| Aug 4, 2025 | 3.86 | 3.90 | 3.81 | 3.86 | 3.86 | - | 519,848 |
| Aug 3, 2025 | 3.80 | 3.90 | 3.75 | 3.86 | 3.86 | 1.05% | 470,454 |
| Jul 31, 2025 | 3.87 | 3.88 | 3.80 | 3.82 | 3.82 | -0.78% | 550,881 |
| Jul 30, 2025 | 3.90 | 3.92 | 3.82 | 3.85 | 3.85 | -0.77% | 879,105 |
| Jul 29, 2025 | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | -0.77% | 594,199 |
| Jul 28, 2025 | 3.99 | 4.02 | 3.90 | 3.91 | 3.91 | -3.93% | 991,327 |
| Jul 27, 2025 | 4.03 | 4.10 | 4.02 | 4.07 | 3.97 | 0.99% | 700,198 |
| Jul 24, 2025 | 4.04 | 4.07 | 4.00 | 4.03 | 3.93 | -0.25% | 660,823 |
| Jul 23, 2025 | 3.95 | 4.04 | 3.94 | 4.04 | 3.94 | 1.51% | 1,107,066 |
| Jul 22, 2025 | 4.04 | 4.06 | 3.97 | 3.98 | 3.88 | -1.49% | 421,170 |
| Jul 21, 2025 | 4.06 | 4.07 | 4.02 | 4.04 | 3.94 | -0.74% | 306,713 |
| Jul 20, 2025 | 4.15 | 4.17 | 4.07 | 4.07 | 3.97 | -1.93% | 482,835 |
| Jul 17, 2025 | 4.11 | 4.15 | 4.08 | 4.15 | 4.05 | 0.48% | 445,081 |