Al-Omran Industrial Trading Company (TADAWUL:4141)
Saudi Arabia
· Delayed Price · Currency is SAR 21.62
+0.06 (0.28%)
Mar 10, 2026, 10:13 AM AST
TADAWUL:4141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.00 | 22.00 | 21.30 | 21.56 | 21.56 | -2.00% | 16,411 |
| Mar 8, 2026 | 21.16 | 22.47 | 21.08 | 22.00 | 22.00 | 4.36% | 36,149 |
| Mar 5, 2026 | 20.80 | 21.09 | 20.71 | 21.08 | 21.08 | 1.69% | 38,984 |
| Mar 4, 2026 | 20.50 | 20.98 | 20.37 | 20.73 | 20.73 | 1.12% | 36,719 |
| Mar 3, 2026 | 20.98 | 20.98 | 19.35 | 20.50 | 20.50 | -0.39% | 11,532 |
| Mar 2, 2026 | 20.22 | 21.40 | 20.22 | 20.58 | 20.58 | 0.39% | 22,194 |
| Mar 1, 2026 | 19.34 | 21.00 | 19.34 | 20.50 | 20.50 | -3.67% | 31,213 |
| Feb 26, 2026 | 21.40 | 21.57 | 21.22 | 21.28 | 21.28 | -1.02% | 16,865 |
| Feb 25, 2026 | 21.35 | 21.72 | 21.21 | 21.50 | 21.50 | - | 95,056 |
| Feb 24, 2026 | 21.70 | 22.47 | 21.38 | 21.50 | 21.50 | -3.15% | 47,095 |
| Feb 23, 2026 | 22.30 | 22.66 | 21.61 | 22.20 | 22.20 | -2.97% | 78,796 |
| Feb 19, 2026 | 23.30 | 23.30 | 22.30 | 22.88 | 22.88 | -2.14% | 48,725 |
| Feb 18, 2026 | 23.22 | 23.60 | 23.20 | 23.38 | 23.38 | 0.56% | 24,103 |
| Feb 17, 2026 | 23.80 | 23.86 | 23.23 | 23.25 | 23.25 | -2.11% | 45,566 |
| Feb 16, 2026 | 23.89 | 23.89 | 23.35 | 23.75 | 23.75 | -0.59% | 59,718 |
| Feb 15, 2026 | 24.00 | 24.20 | 23.81 | 23.89 | 23.89 | -0.46% | 100,530 |
| Feb 12, 2026 | 24.10 | 24.42 | 23.73 | 24.00 | 24.00 | -0.79% | 111,433 |
| Feb 11, 2026 | 24.56 | 24.78 | 24.06 | 24.19 | 24.19 | -1.59% | 62,327 |
| Feb 10, 2026 | 24.88 | 24.88 | 24.42 | 24.58 | 24.58 | -0.08% | 15,752 |
| Feb 9, 2026 | 24.64 | 24.88 | 24.44 | 24.60 | 24.60 | -0.16% | 25,910 |
| Feb 8, 2026 | 25.10 | 25.20 | 24.41 | 24.64 | 24.64 | 0.57% | 16,916 |
| Feb 5, 2026 | 25.00 | 25.02 | 24.21 | 24.50 | 24.50 | -2.00% | 33,435 |
| Feb 4, 2026 | 24.70 | 25.24 | 24.70 | 25.00 | 25.00 | - | 26,733 |
| Feb 3, 2026 | 25.20 | 25.50 | 24.89 | 25.00 | 25.00 | -0.40% | 39,761 |
| Feb 2, 2026 | 24.45 | 25.22 | 24.42 | 25.10 | 25.10 | 1.41% | 34,673 |
| Feb 1, 2026 | 25.50 | 25.52 | 24.55 | 24.75 | 24.75 | -2.17% | 46,738 |
| Jan 29, 2026 | 26.28 | 26.28 | 25.30 | 25.30 | 25.30 | -2.92% | 134,242 |
| Jan 28, 2026 | 25.98 | 26.50 | 25.76 | 26.06 | 26.06 | 0.46% | 181,636 |
| Jan 27, 2026 | 25.76 | 26.18 | 25.50 | 25.94 | 25.94 | 0.70% | 105,091 |
| Jan 26, 2026 | 26.32 | 26.32 | 25.74 | 25.76 | 25.76 | -2.13% | 55,805 |
| Jan 25, 2026 | 25.88 | 26.46 | 25.84 | 26.32 | 26.32 | 1.86% | 79,483 |
| Jan 22, 2026 | 25.38 | 25.88 | 25.38 | 25.84 | 25.84 | 1.97% | 55,812 |
| Jan 21, 2026 | 25.40 | 25.60 | 25.00 | 25.34 | 25.34 | 0.40% | 24,955 |
| Jan 20, 2026 | 25.48 | 25.54 | 25.00 | 25.24 | 25.24 | 0.16% | 35,816 |
| Jan 19, 2026 | 25.48 | 25.70 | 25.20 | 25.20 | 25.20 | -2.02% | 52,510 |
| Jan 18, 2026 | 25.22 | 25.96 | 25.00 | 25.72 | 25.72 | 4.00% | 59,544 |
| Jan 15, 2026 | 25.44 | 25.78 | 24.56 | 24.73 | 24.73 | -2.79% | 64,946 |
| Jan 14, 2026 | 25.50 | 26.02 | 25.30 | 25.44 | 25.44 | -0.63% | 75,258 |
| Jan 13, 2026 | 25.40 | 25.78 | 25.34 | 25.60 | 25.60 | - | 42,839 |
| Jan 12, 2026 | 25.48 | 25.90 | 25.38 | 25.60 | 25.60 | 0.47% | 55,460 |
| Jan 11, 2026 | 24.90 | 25.48 | 24.69 | 25.48 | 25.48 | 3.20% | 30,569 |
| Jan 8, 2026 | 25.28 | 25.28 | 24.69 | 24.69 | 24.69 | -2.26% | 15,976 |
| Jan 7, 2026 | 25.44 | 25.50 | 24.89 | 25.26 | 25.26 | 2.02% | 42,588 |
| Jan 6, 2026 | 24.73 | 25.10 | 24.60 | 24.76 | 24.76 | 0.24% | 59,997 |
| Jan 5, 2026 | 24.68 | 25.22 | 24.59 | 24.70 | 24.70 | 0.08% | 33,007 |
| Jan 4, 2026 | 25.26 | 25.26 | 24.50 | 24.68 | 24.68 | -1.99% | 30,819 |
| Jan 1, 2026 | 25.06 | 25.36 | 24.98 | 25.18 | 25.18 | 0.48% | 37,608 |
| Dec 31, 2025 | 23.83 | 25.10 | 23.83 | 25.06 | 25.06 | 5.38% | 69,421 |
| Dec 30, 2025 | 24.60 | 24.63 | 23.51 | 23.78 | 23.78 | -3.57% | 24,212 |
| Dec 29, 2025 | 24.43 | 24.69 | 24.29 | 24.66 | 24.66 | 0.98% | 42,840 |
| Dec 28, 2025 | 25.38 | 25.38 | 24.29 | 24.42 | 24.42 | -3.78% | 23,107 |
| Dec 25, 2025 | 25.40 | 25.52 | 25.22 | 25.38 | 25.38 | -0.31% | 28,285 |
| Dec 24, 2025 | 25.98 | 26.00 | 25.30 | 25.46 | 25.46 | -1.62% | 59,214 |
| Dec 23, 2025 | 25.58 | 26.00 | 25.58 | 25.88 | 25.88 | 0.39% | 44,315 |
| Dec 22, 2025 | 25.90 | 25.96 | 25.42 | 25.78 | 25.78 | -0.15% | 30,323 |
| Dec 21, 2025 | 25.62 | 26.18 | 25.50 | 25.82 | 25.82 | 1.25% | 21,991 |
| Dec 18, 2025 | 25.88 | 25.98 | 25.20 | 25.50 | 25.50 | -0.78% | 28,306 |
| Dec 17, 2025 | 25.92 | 26.20 | 25.70 | 25.70 | 25.70 | -0.62% | 51,451 |
| Dec 16, 2025 | 25.74 | 26.48 | 25.44 | 25.86 | 25.86 | 0.47% | 85,910 |
| Dec 15, 2025 | 25.62 | 26.06 | 25.56 | 25.74 | 25.74 | -0.31% | 49,417 |
| Dec 14, 2025 | 26.92 | 26.92 | 25.80 | 25.82 | 25.82 | -3.87% | 35,834 |
| Dec 11, 2025 | 27.20 | 27.40 | 26.56 | 26.86 | 26.86 | -1.18% | 27,301 |
| Dec 10, 2025 | 26.70 | 27.20 | 26.70 | 27.18 | 27.18 | 1.95% | 37,979 |
| Dec 9, 2025 | 26.68 | 26.68 | 26.30 | 26.66 | 26.66 | 0.53% | 18,858 |
| Dec 8, 2025 | 26.80 | 26.90 | 26.30 | 26.52 | 26.52 | -0.53% | 15,906 |
| Dec 7, 2025 | 26.90 | 27.20 | 26.40 | 26.66 | 26.66 | -0.89% | 29,070 |
| Dec 4, 2025 | 26.60 | 26.96 | 26.42 | 26.90 | 26.90 | 2.28% | 32,875 |
| Dec 3, 2025 | 25.76 | 26.70 | 25.76 | 26.30 | 26.30 | 1.86% | 23,538 |
| Dec 2, 2025 | 25.94 | 26.38 | 25.80 | 25.82 | 25.82 | -0.46% | 17,681 |
| Dec 1, 2025 | 26.44 | 26.44 | 25.74 | 25.94 | 25.94 | -0.08% | 38,894 |
| Nov 30, 2025 | 26.42 | 26.80 | 25.96 | 25.96 | 25.96 | -2.04% | 27,068 |
| Nov 27, 2025 | 26.60 | 27.16 | 26.30 | 26.50 | 26.50 | 1.15% | 43,186 |
| Nov 26, 2025 | 26.76 | 26.76 | 26.08 | 26.20 | 26.20 | -2.09% | 26,209 |
| Nov 25, 2025 | 27.20 | 27.36 | 26.52 | 26.76 | 26.76 | -1.62% | 30,111 |
| Nov 24, 2025 | 27.66 | 27.66 | 27.18 | 27.20 | 27.20 | -1.23% | 12,962 |
| Nov 23, 2025 | 27.60 | 27.90 | 27.54 | 27.54 | 27.54 | -0.43% | 23,732 |
| Nov 20, 2025 | 27.80 | 27.88 | 27.42 | 27.66 | 27.66 | 0.95% | 27,066 |
| Nov 19, 2025 | 27.40 | 27.78 | 27.40 | 27.40 | 27.40 | -0.36% | 16,167 |
| Nov 18, 2025 | 27.16 | 27.76 | 27.16 | 27.50 | 27.50 | 1.25% | 44,485 |
| Nov 17, 2025 | 27.50 | 27.92 | 27.16 | 27.16 | 27.16 | -1.67% | 54,366 |
| Nov 16, 2025 | 28.46 | 28.46 | 27.62 | 27.62 | 27.62 | -2.95% | 20,473 |
| Nov 13, 2025 | 28.70 | 28.96 | 28.40 | 28.46 | 28.46 | -1.04% | 21,479 |
| Nov 12, 2025 | 28.88 | 29.20 | 28.66 | 28.76 | 28.76 | 0.77% | 26,437 |
| Nov 11, 2025 | 28.98 | 29.00 | 28.22 | 28.54 | 28.54 | -0.70% | 20,216 |
| Nov 10, 2025 | 28.30 | 28.96 | 28.28 | 28.74 | 28.74 | 1.91% | 26,989 |
| Nov 9, 2025 | 28.60 | 29.36 | 28.12 | 28.20 | 28.20 | -3.09% | 38,423 |
| Nov 6, 2025 | 28.68 | 29.78 | 28.68 | 29.10 | 29.10 | 2.46% | 87,059 |
| Nov 5, 2025 | 29.48 | 29.48 | 28.40 | 28.40 | 28.40 | -3.66% | 59,041 |
| Nov 4, 2025 | 30.10 | 30.30 | 29.48 | 29.48 | 29.48 | -1.73% | 71,276 |
| Nov 3, 2025 | 30.14 | 30.32 | 30.00 | 30.00 | 30.00 | -0.60% | 27,075 |
| Nov 2, 2025 | 30.00 | 30.74 | 29.96 | 30.18 | 30.18 | -2.65% | 105,384 |
| Oct 30, 2025 | 30.80 | 31.04 | 30.56 | 31.00 | 31.00 | 0.65% | 63,750 |
| Oct 29, 2025 | 31.94 | 31.94 | 30.80 | 30.80 | 30.80 | -0.71% | 62,905 |
| Oct 28, 2025 | 30.58 | 32.00 | 30.54 | 31.02 | 31.02 | 1.57% | 99,565 |
| Oct 27, 2025 | 30.60 | 31.00 | 30.40 | 30.54 | 30.54 | -1.17% | 38,070 |
| Oct 26, 2025 | 30.90 | 31.30 | 30.70 | 30.90 | 30.90 | - | 25,061 |
| Oct 23, 2025 | 30.00 | 31.30 | 30.00 | 30.90 | 30.90 | 0.06% | 44,076 |
| Oct 22, 2025 | 30.60 | 31.10 | 30.42 | 30.88 | 30.88 | 0.98% | 50,842 |
| Oct 21, 2025 | 30.80 | 30.98 | 30.40 | 30.58 | 30.58 | -0.39% | 45,987 |
| Oct 20, 2025 | 31.34 | 31.48 | 30.68 | 30.70 | 30.70 | -2.04% | 79,355 |