Al-Omran Industrial Trading Company (TADAWUL:4141)
Saudi Arabia
· Delayed Price · Currency is SAR 26.90
+0.60 (2.28%)
Dec 4, 2025, 3:18 PM AST
TADAWUL:4141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 32.38 | 32.50 | 31.28 | 31.34 | 31.34 | -1.88% | 85,056 |
| Oct 16, 2025 | 31.30 | 32.00 | 31.10 | 31.94 | 31.94 | 2.04% | 114,534 |
| Oct 15, 2025 | 32.20 | 32.38 | 31.16 | 31.30 | 31.30 | -2.19% | 151,791 |
| Oct 14, 2025 | 32.98 | 32.98 | 31.98 | 32.00 | 32.00 | -1.54% | 155,633 |
| Oct 13, 2025 | 32.40 | 33.70 | 32.08 | 32.50 | 32.50 | 0.93% | 519,853 |
| Oct 12, 2025 | 30.70 | 32.20 | 30.10 | 32.20 | 32.20 | 3.01% | 319,116 |
| Oct 9, 2025 | 30.72 | 31.40 | 30.72 | 31.26 | 31.26 | 0.84% | 88,437 |
| Oct 8, 2025 | 31.60 | 31.70 | 31.00 | 31.00 | 31.00 | -2.21% | 137,246 |
| Oct 7, 2025 | 31.22 | 32.28 | 31.22 | 31.70 | 31.70 | 1.73% | 340,988 |
| Oct 6, 2025 | 30.74 | 31.22 | 30.50 | 31.16 | 31.16 | 1.56% | 151,195 |
| Oct 5, 2025 | 31.02 | 31.30 | 30.50 | 30.68 | 30.68 | -0.84% | 130,827 |
| Oct 2, 2025 | 31.38 | 31.40 | 30.82 | 30.94 | 30.94 | -1.02% | 100,366 |
| Oct 1, 2025 | 30.98 | 31.32 | 30.60 | 31.26 | 31.26 | 1.36% | 160,709 |
| Sep 30, 2025 | 30.88 | 31.30 | 30.42 | 30.84 | 30.84 | 1.11% | 177,225 |
| Sep 29, 2025 | 30.26 | 30.66 | 30.18 | 30.50 | 30.50 | 0.79% | 172,732 |
| Sep 28, 2025 | 29.80 | 31.20 | 29.80 | 30.26 | 30.26 | 1.68% | 601,198 |
| Sep 25, 2025 | 29.66 | 29.80 | 28.86 | 29.76 | 29.76 | 0.47% | 145,828 |
| Sep 24, 2025 | 28.90 | 29.80 | 28.72 | 29.62 | 29.62 | 2.56% | 153,941 |
| Sep 22, 2025 | 27.96 | 28.90 | 27.96 | 28.88 | 28.88 | 2.41% | 160,865 |
| Sep 21, 2025 | 27.50 | 28.20 | 27.40 | 28.20 | 28.20 | 2.92% | 141,180 |
| Sep 18, 2025 | 27.64 | 27.64 | 27.10 | 27.40 | 27.40 | - | 32,322 |
| Sep 17, 2025 | 26.86 | 27.50 | 26.52 | 27.40 | 27.40 | 2.47% | 27,316 |
| Sep 16, 2025 | 26.22 | 26.78 | 26.18 | 26.74 | 26.74 | 1.91% | 26,556 |
| Sep 15, 2025 | 25.96 | 26.30 | 25.94 | 26.24 | 26.24 | 0.92% | 23,178 |
| Sep 14, 2025 | 26.28 | 26.50 | 25.76 | 26.00 | 26.00 | -1.07% | 27,922 |
| Sep 11, 2025 | 26.40 | 26.70 | 26.24 | 26.28 | 26.28 | -0.38% | 13,646 |
| Sep 10, 2025 | 26.64 | 26.98 | 26.34 | 26.38 | 26.38 | -2.15% | 34,538 |
| Sep 9, 2025 | 26.74 | 26.96 | 26.40 | 26.96 | 26.96 | 0.30% | 38,981 |
| Sep 8, 2025 | 27.28 | 27.66 | 26.68 | 26.88 | 26.88 | -1.39% | 77,344 |
| Sep 7, 2025 | 27.28 | 27.30 | 26.76 | 27.26 | 27.26 | 0.89% | 38,099 |
| Sep 4, 2025 | 26.34 | 27.26 | 26.34 | 27.02 | 27.02 | 2.58% | 30,394 |
| Sep 3, 2025 | 26.38 | 26.48 | 26.22 | 26.34 | 26.34 | -0.15% | 9,437 |
| Sep 2, 2025 | 27.02 | 27.02 | 26.10 | 26.38 | 26.38 | -1.79% | 32,480 |
| Sep 1, 2025 | 26.92 | 27.12 | 26.78 | 26.86 | 26.86 | -1.32% | 17,853 |
| Aug 31, 2025 | 27.50 | 27.88 | 26.96 | 27.22 | 27.22 | -2.16% | 27,075 |
| Aug 28, 2025 | 27.54 | 27.90 | 27.36 | 27.82 | 27.82 | 0.80% | 34,712 |
| Aug 27, 2025 | 27.28 | 27.70 | 27.02 | 27.60 | 27.60 | 1.17% | 44,663 |
| Aug 26, 2025 | 27.12 | 27.38 | 27.08 | 27.28 | 27.28 | 0.59% | 17,153 |
| Aug 25, 2025 | 27.30 | 27.48 | 27.02 | 27.12 | 27.12 | -0.73% | 20,411 |
| Aug 24, 2025 | 27.00 | 27.70 | 27.00 | 27.32 | 27.32 | 2.02% | 41,305 |
| Aug 21, 2025 | 27.02 | 27.02 | 26.72 | 26.78 | 26.78 | -1.54% | 27,759 |
| Aug 20, 2025 | 27.36 | 27.50 | 27.02 | 27.20 | 27.20 | -0.58% | 24,583 |
| Aug 19, 2025 | 27.28 | 27.40 | 26.96 | 27.36 | 27.36 | 0.29% | 27,566 |
| Aug 18, 2025 | 27.00 | 27.30 | 26.80 | 27.28 | 27.28 | 1.19% | 31,780 |
| Aug 17, 2025 | 26.50 | 27.16 | 26.42 | 26.96 | 26.96 | 1.35% | 30,507 |
| Aug 14, 2025 | 26.50 | 26.76 | 26.26 | 26.60 | 26.60 | 0.30% | 26,461 |
| Aug 13, 2025 | 27.40 | 27.64 | 26.50 | 26.52 | 26.52 | -2.64% | 57,426 |
| Aug 12, 2025 | 27.86 | 27.86 | 27.22 | 27.24 | 27.24 | -1.66% | 34,666 |
| Aug 11, 2025 | 27.66 | 27.90 | 27.34 | 27.70 | 27.70 | -0.36% | 55,055 |
| Aug 10, 2025 | 27.30 | 29.00 | 27.30 | 27.80 | 27.80 | 3.04% | 250,954 |
| Aug 7, 2025 | 27.20 | 27.20 | 26.88 | 26.98 | 26.98 | -0.81% | 23,351 |
| Aug 6, 2025 | 26.88 | 27.86 | 26.68 | 27.20 | 27.20 | 1.27% | 91,848 |
| Aug 5, 2025 | 26.02 | 26.86 | 26.02 | 26.86 | 26.86 | 2.05% | 17,631 |
| Aug 4, 2025 | 25.82 | 26.50 | 25.82 | 26.32 | 26.32 | 1.15% | 26,642 |
| Aug 3, 2025 | 26.34 | 26.48 | 25.72 | 26.02 | 26.02 | -1.14% | 23,991 |
| Jul 31, 2025 | 26.30 | 26.48 | 25.90 | 26.32 | 26.32 | 0.84% | 20,509 |
| Jul 30, 2025 | 26.00 | 26.20 | 25.80 | 26.10 | 26.10 | 0.38% | 9,726 |
| Jul 29, 2025 | 26.30 | 26.30 | 25.82 | 26.00 | 26.00 | -1.14% | 27,844 |
| Jul 28, 2025 | 26.50 | 26.72 | 26.22 | 26.30 | 26.30 | -0.38% | 20,365 |
| Jul 27, 2025 | 26.48 | 26.80 | 26.34 | 26.40 | 26.40 | 0.23% | 21,855 |
| Jul 24, 2025 | 26.50 | 26.60 | 26.32 | 26.34 | 26.34 | -0.60% | 20,282 |
| Jul 23, 2025 | 26.06 | 26.56 | 26.06 | 26.50 | 26.50 | 1.15% | 27,512 |
| Jul 22, 2025 | 26.58 | 26.98 | 26.04 | 26.20 | 26.20 | -1.87% | 28,730 |
| Jul 21, 2025 | 26.82 | 26.82 | 26.28 | 26.70 | 26.70 | -0.52% | 36,917 |
| Jul 20, 2025 | 27.00 | 27.30 | 26.58 | 26.84 | 26.84 | -0.89% | 27,715 |
| Jul 17, 2025 | 26.84 | 27.20 | 26.74 | 27.08 | 27.08 | 0.30% | 28,477 |