Anaam International Holding Group Company (TADAWUL:4061)
Saudi Arabia
· Delayed Price · Currency is SAR 11.17
+0.11 (0.99%)
Apr 29, 2026, 3:16 PM AST
TADAWUL:4061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.10 | 11.35 | 11.08 | 11.21 | 11.21 | 1.36% | 363,855 |
| Apr 28, 2026 | 11.10 | 11.14 | 11.03 | 11.06 | 11.06 | -0.63% | 199,287 |
| Apr 27, 2026 | 11.03 | 11.20 | 11.03 | 11.13 | 11.13 | 1.00% | 253,889 |
| Apr 26, 2026 | 11.10 | 11.28 | 11.00 | 11.02 | 11.02 | -0.63% | 201,557 |
| Apr 23, 2026 | 11.18 | 11.22 | 11.03 | 11.09 | 11.09 | -0.09% | 225,298 |
| Apr 22, 2026 | 11.28 | 11.29 | 11.08 | 11.10 | 11.10 | -1.60% | 296,511 |
| Apr 21, 2026 | 11.55 | 11.72 | 11.09 | 11.28 | 11.28 | 1.62% | 1,202,894 |
| Apr 20, 2026 | 11.45 | 11.47 | 11.10 | 11.10 | 11.10 | -3.65% | 577,257 |
| Apr 19, 2026 | 11.49 | 11.55 | 11.44 | 11.52 | 11.52 | 0.70% | 373,058 |
| Apr 16, 2026 | 11.54 | 11.67 | 11.43 | 11.44 | 11.44 | -0.52% | 392,763 |
| Apr 15, 2026 | 11.42 | 11.57 | 11.36 | 11.50 | 11.50 | 1.41% | 564,902 |
| Apr 14, 2026 | 11.28 | 11.44 | 11.28 | 11.34 | 11.34 | 0.53% | 628,707 |
| Apr 13, 2026 | 11.44 | 11.88 | 11.28 | 11.28 | 11.28 | -0.09% | 868,575 |
| Apr 12, 2026 | 11.24 | 11.33 | 11.16 | 11.29 | 11.29 | 0.09% | 247,161 |
| Apr 9, 2026 | 11.50 | 11.50 | 11.24 | 11.28 | 11.28 | -1.91% | 390,619 |
| Apr 8, 2026 | 11.44 | 11.51 | 11.14 | 11.50 | 11.50 | 6.48% | 746,611 |
| Apr 7, 2026 | 11.28 | 11.62 | 10.76 | 10.80 | 10.80 | -4.42% | 1,759,984 |
| Apr 6, 2026 | 11.10 | 11.92 | 10.95 | 11.30 | 11.30 | 2.45% | 1,729,770 |
| Apr 5, 2026 | 10.60 | 11.03 | 10.58 | 11.03 | 11.03 | 3.67% | 556,632 |
| Apr 2, 2026 | 10.62 | 10.64 | 10.51 | 10.64 | 10.64 | -0.37% | 172,828 |
| Apr 1, 2026 | 10.58 | 10.79 | 10.58 | 10.68 | 10.68 | -0.19% | 239,648 |
| Mar 31, 2026 | 10.76 | 10.76 | 10.56 | 10.70 | 10.70 | 0.09% | 261,803 |
| Mar 30, 2026 | 10.83 | 10.88 | 10.52 | 10.69 | 10.69 | -1.84% | 302,508 |
| Mar 29, 2026 | 10.28 | 10.98 | 10.23 | 10.89 | 10.89 | 6.35% | 630,944 |
| Mar 26, 2026 | 10.20 | 10.24 | 10.10 | 10.24 | 10.24 | 0.69% | 175,613 |
| Mar 25, 2026 | 9.92 | 10.24 | 9.92 | 10.17 | 10.17 | 2.52% | 287,952 |
| Mar 24, 2026 | 9.81 | 9.95 | 9.78 | 9.92 | 9.92 | 1.43% | 130,222 |
| Mar 16, 2026 | 9.44 | 9.80 | 9.41 | 9.78 | 9.78 | 3.60% | 234,731 |
| Mar 15, 2026 | 9.70 | 9.80 | 9.31 | 9.44 | 9.44 | -3.08% | 226,476 |
| Mar 12, 2026 | 10.04 | 10.05 | 9.74 | 9.74 | 9.74 | -3.18% | 279,299 |
| Mar 11, 2026 | 10.26 | 10.32 | 9.99 | 10.06 | 10.06 | -1.76% | 208,074 |
| Mar 10, 2026 | 10.30 | 10.40 | 10.17 | 10.24 | 10.24 | -0.58% | 125,098 |
| Mar 9, 2026 | 10.50 | 10.60 | 10.23 | 10.30 | 10.30 | -1.62% | 169,628 |
| Mar 8, 2026 | 10.20 | 10.50 | 10.20 | 10.47 | 10.47 | 2.65% | 153,660 |
| 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 |