Anaam International Holding Group Company (TADAWUL:4061)
Saudi Arabia
· Delayed Price · Currency is SAR 10.30
-0.17 (-1.62%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:4061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.18 | 10.38 | 10.05 | 10.20 | 10.20 | 0.79% | 186,014 |
| Mar 4, 2026 | 9.65 | 10.16 | 9.65 | 10.12 | 10.12 | 4.76% | 313,968 |
| Mar 3, 2026 | 9.76 | 9.86 | 9.66 | 9.66 | 9.66 | -2.13% | 153,349 |
| Mar 2, 2026 | 9.98 | 10.09 | 9.73 | 9.87 | 9.87 | -1.30% | 328,433 |
| Mar 1, 2026 | 9.60 | 10.08 | 9.60 | 10.00 | 10.00 | -3.38% | 597,113 |
| Feb 26, 2026 | 10.40 | 10.42 | 10.26 | 10.35 | 10.35 | 0.39% | 77,249 |
| Feb 25, 2026 | 10.58 | 10.76 | 10.29 | 10.31 | 10.31 | -2.55% | 150,605 |
| Feb 24, 2026 | 10.92 | 10.92 | 10.50 | 10.58 | 10.58 | -3.02% | 116,243 |
| Feb 23, 2026 | 10.98 | 11.13 | 10.78 | 10.91 | 10.91 | -2.15% | 198,433 |
| Feb 19, 2026 | 11.66 | 11.66 | 11.14 | 11.15 | 11.15 | -4.04% | 159,935 |
| Feb 18, 2026 | 11.65 | 11.68 | 11.53 | 11.62 | 11.62 | 0.09% | 83,294 |
| Feb 17, 2026 | 11.81 | 11.81 | 11.60 | 11.61 | 11.61 | -1.78% | 270,105 |
| Feb 16, 2026 | 11.84 | 11.84 | 11.74 | 11.82 | 11.82 | 0.17% | 130,250 |
| Feb 15, 2026 | 11.73 | 11.84 | 11.73 | 11.80 | 11.80 | 0.60% | 210,157 |
| Feb 12, 2026 | 11.88 | 11.88 | 11.72 | 11.73 | 11.73 | -0.34% | 174,472 |
| Feb 11, 2026 | 11.82 | 12.00 | 11.71 | 11.77 | 11.77 | - | 455,465 |
| Feb 10, 2026 | 11.80 | 11.87 | 11.76 | 11.77 | 11.77 | 0.09% | 110,735 |
| Feb 9, 2026 | 11.85 | 11.86 | 11.73 | 11.76 | 11.76 | -1.42% | 97,682 |
| Feb 8, 2026 | 11.82 | 12.00 | 11.79 | 11.93 | 11.93 | 1.19% | 105,942 |
| Feb 5, 2026 | 12.16 | 12.16 | 11.77 | 11.79 | 11.79 | -3.20% | 187,435 |
| Feb 4, 2026 | 12.18 | 12.20 | 12.05 | 12.18 | 12.18 | -0.08% | 423,327 |
| Feb 3, 2026 | 12.18 | 12.23 | 12.06 | 12.19 | 12.19 | 0.33% | 153,826 |
| Feb 2, 2026 | 12.18 | 12.18 | 11.94 | 12.15 | 12.15 | 0.16% | 167,567 |
| Feb 1, 2026 | 12.20 | 12.23 | 11.80 | 12.13 | 12.13 | -0.41% | 263,689 |
| Jan 29, 2026 | 12.40 | 12.40 | 12.15 | 12.18 | 12.18 | -1.14% | 431,037 |
| Jan 28, 2026 | 12.45 | 12.50 | 12.31 | 12.32 | 12.32 | -1.12% | 393,553 |
| Jan 27, 2026 | 12.25 | 12.60 | 12.21 | 12.46 | 12.46 | 1.71% | 771,650 |
| Jan 26, 2026 | 12.31 | 12.34 | 12.19 | 12.25 | 12.25 | -0.49% | 197,003 |
| Jan 25, 2026 | 12.26 | 12.44 | 12.26 | 12.31 | 12.31 | 0.49% | 223,796 |
| Jan 22, 2026 | 12.33 | 12.41 | 12.24 | 12.25 | 12.25 | -0.65% | 373,566 |
| Jan 21, 2026 | 12.24 | 12.44 | 12.15 | 12.33 | 12.33 | 0.74% | 408,565 |
| Jan 20, 2026 | 12.61 | 12.66 | 12.10 | 12.24 | 12.24 | -2.78% | 709,902 |
| Jan 19, 2026 | 12.10 | 12.85 | 12.10 | 12.59 | 12.59 | 4.05% | 1,912,682 |
| Jan 18, 2026 | 12.05 | 12.26 | 11.99 | 12.10 | 12.10 | 2.11% | 338,399 |
| Jan 15, 2026 | 12.16 | 12.16 | 11.85 | 11.85 | 11.85 | -2.55% | 238,535 |
| Jan 14, 2026 | 12.26 | 12.32 | 12.04 | 12.16 | 12.16 | -0.82% | 309,756 |
| Jan 13, 2026 | 12.30 | 12.55 | 12.15 | 12.26 | 12.26 | -1.05% | 350,789 |
| Jan 12, 2026 | 11.73 | 12.60 | 11.70 | 12.39 | 12.39 | 5.63% | 1,139,080 |
| Jan 11, 2026 | 11.41 | 11.92 | 11.36 | 11.73 | 11.73 | 2.89% | 378,226 |
| Jan 8, 2026 | 11.68 | 11.68 | 11.35 | 11.40 | 11.40 | -2.15% | 160,833 |
| Jan 7, 2026 | 11.50 | 11.74 | 11.40 | 11.65 | 11.65 | 2.64% | 443,400 |
| Jan 6, 2026 | 11.44 | 11.55 | 11.35 | 11.35 | 11.35 | -0.44% | 100,837 |
| Jan 5, 2026 | 11.45 | 11.68 | 11.34 | 11.40 | 11.40 | -0.44% | 212,180 |
| Jan 4, 2026 | 11.63 | 11.63 | 11.27 | 11.45 | 11.45 | -0.95% | 159,001 |
| Jan 1, 2026 | 11.46 | 11.60 | 11.46 | 11.56 | 11.56 | 0.96% | 115,635 |
| Dec 31, 2025 | 11.34 | 11.54 | 11.30 | 11.45 | 11.45 | 1.78% | 157,186 |
| Dec 30, 2025 | 11.44 | 11.58 | 11.11 | 11.25 | 11.25 | -1.66% | 208,345 |
| Dec 29, 2025 | 11.25 | 11.50 | 11.15 | 11.44 | 11.44 | 1.96% | 204,800 |
| Dec 28, 2025 | 11.72 | 11.73 | 11.22 | 11.22 | 11.22 | -4.35% | 175,508 |
| Dec 25, 2025 | 11.78 | 12.10 | 11.72 | 11.73 | 11.73 | 0.26% | 211,389 |
| Dec 24, 2025 | 11.70 | 11.84 | 11.65 | 11.70 | 11.70 | 0.43% | 136,171 |
| Dec 23, 2025 | 11.60 | 11.73 | 11.60 | 11.65 | 11.65 | 0.43% | 112,586 |
| Dec 22, 2025 | 11.89 | 11.89 | 11.57 | 11.60 | 11.60 | -1.78% | 98,244 |
| Dec 21, 2025 | 11.73 | 11.92 | 11.73 | 11.81 | 11.81 | 0.51% | 117,913 |
| Dec 18, 2025 | 11.96 | 11.96 | 11.68 | 11.75 | 11.75 | -0.59% | 90,559 |
| Dec 17, 2025 | 11.87 | 12.00 | 11.74 | 11.82 | 11.82 | -0.42% | 78,975 |
| Dec 16, 2025 | 12.14 | 12.25 | 11.86 | 11.87 | 11.87 | -2.22% | 138,663 |
| Dec 15, 2025 | 12.14 | 12.14 | 11.93 | 12.14 | 12.14 | 1.34% | 118,658 |
| Dec 14, 2025 | 12.40 | 12.40 | 11.96 | 11.98 | 11.98 | -3.39% | 173,210 |
| Dec 11, 2025 | 12.50 | 12.55 | 12.27 | 12.40 | 12.40 | - | 148,035 |
| Dec 10, 2025 | 12.36 | 12.52 | 12.31 | 12.40 | 12.40 | 0.32% | 141,605 |
| Dec 9, 2025 | 12.31 | 12.36 | 12.21 | 12.36 | 12.36 | 0.16% | 89,863 |
| Dec 8, 2025 | 12.57 | 12.57 | 12.30 | 12.34 | 12.34 | -1.99% | 188,183 |
| Dec 7, 2025 | 12.61 | 12.78 | 12.51 | 12.59 | 12.59 | -0.79% | 85,383 |
| Dec 4, 2025 | 12.52 | 12.78 | 12.47 | 12.69 | 12.69 | 1.20% | 230,706 |
| Dec 3, 2025 | 12.26 | 12.54 | 12.26 | 12.54 | 12.54 | 2.37% | 129,359 |
| Dec 2, 2025 | 12.60 | 12.64 | 12.25 | 12.25 | 12.25 | -2.47% | 153,376 |
| Dec 1, 2025 | 12.50 | 12.65 | 12.48 | 12.56 | 12.56 | 0.08% | 206,988 |
| Nov 30, 2025 | 13.06 | 13.07 | 12.51 | 12.55 | 12.55 | -2.56% | 155,992 |
| Nov 27, 2025 | 12.99 | 13.08 | 12.88 | 12.88 | 12.88 | -0.31% | 134,747 |
| Nov 26, 2025 | 13.00 | 13.10 | 12.83 | 12.92 | 12.92 | -0.62% | 178,800 |
| Nov 25, 2025 | 13.50 | 13.56 | 12.96 | 13.00 | 13.00 | -3.42% | 129,855 |
| Nov 24, 2025 | 13.65 | 13.65 | 13.45 | 13.46 | 13.46 | -1.39% | 101,231 |
| Nov 23, 2025 | 13.75 | 13.84 | 13.63 | 13.65 | 13.65 | -0.73% | 76,481 |
| Nov 20, 2025 | 13.78 | 13.83 | 13.71 | 13.75 | 13.75 | -0.43% | 127,126 |
| Nov 19, 2025 | 13.98 | 14.05 | 13.79 | 13.81 | 13.81 | -1.22% | 132,103 |
| Nov 18, 2025 | 14.01 | 14.08 | 13.91 | 13.98 | 13.98 | -0.21% | 184,182 |
| Nov 17, 2025 | 14.00 | 14.16 | 13.90 | 14.01 | 14.01 | -0.14% | 203,020 |
| Nov 16, 2025 | 14.05 | 14.08 | 13.90 | 14.03 | 14.03 | -0.57% | 194,431 |
| Nov 13, 2025 | 14.12 | 14.20 | 14.09 | 14.11 | 14.11 | -0.21% | 141,255 |
| Nov 12, 2025 | 14.16 | 14.26 | 14.10 | 14.14 | 14.14 | -0.14% | 111,488 |
| Nov 11, 2025 | 14.46 | 14.49 | 14.16 | 14.16 | 14.16 | -2.01% | 211,421 |
| Nov 10, 2025 | 14.05 | 14.65 | 14.01 | 14.45 | 14.45 | 2.85% | 667,672 |
| Nov 9, 2025 | 14.39 | 14.39 | 14.00 | 14.05 | 14.05 | -2.23% | 223,239 |
| Nov 6, 2025 | 14.50 | 14.56 | 14.37 | 14.37 | 14.37 | -0.83% | 194,898 |
| Nov 5, 2025 | 14.50 | 14.62 | 14.35 | 14.49 | 14.49 | -0.07% | 197,577 |
| Nov 4, 2025 | 14.49 | 14.55 | 14.29 | 14.50 | 14.50 | 0.14% | 239,062 |
| Nov 3, 2025 | 14.80 | 14.80 | 14.44 | 14.48 | 14.48 | -2.16% | 389,217 |
| Nov 2, 2025 | 14.90 | 14.90 | 14.78 | 14.80 | 14.80 | -1.53% | 249,715 |
| Oct 30, 2025 | 15.12 | 15.22 | 14.99 | 15.03 | 15.03 | -0.60% | 349,854 |
| Oct 29, 2025 | 15.09 | 15.20 | 15.03 | 15.12 | 15.12 | 0.33% | 167,822 |
| Oct 28, 2025 | 15.15 | 15.15 | 15.03 | 15.07 | 15.07 | -0.26% | 220,446 |
| Oct 27, 2025 | 15.25 | 15.25 | 15.10 | 15.11 | 15.11 | -0.26% | 187,762 |
| Oct 26, 2025 | 15.20 | 15.30 | 15.13 | 15.15 | 15.15 | -0.20% | 167,477 |
| Oct 23, 2025 | 15.10 | 15.29 | 15.02 | 15.18 | 15.18 | 0.66% | 479,763 |
| Oct 22, 2025 | 15.15 | 15.20 | 15.05 | 15.08 | 15.08 | -0.13% | 143,553 |
| Oct 21, 2025 | 15.30 | 15.30 | 15.04 | 15.10 | 15.10 | -0.98% | 221,416 |
| Oct 20, 2025 | 15.36 | 15.39 | 15.13 | 15.25 | 15.25 | -0.65% | 225,154 |
| Oct 19, 2025 | 15.57 | 15.59 | 15.34 | 15.35 | 15.35 | -0.97% | 267,178 |
| Oct 16, 2025 | 15.50 | 15.70 | 15.45 | 15.50 | 15.50 | 0.32% | 504,810 |