Thimar Development Holding Company (TADAWUL:4160)
Saudi Arabia
· Delayed Price · Currency is SAR 38.80
+0.78 (2.05%)
At close: Mar 9, 2026
TADAWUL:4160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.02 | 38.96 | 37.66 | 38.30 | 38.30 | 0.74% | 110,865 |
| Mar 8, 2026 | 38.80 | 39.18 | 38.00 | 38.02 | 38.02 | -0.78% | 156,041 |
| Mar 5, 2026 | 36.80 | 38.82 | 36.80 | 38.32 | 38.32 | 3.29% | 165,680 |
| Mar 4, 2026 | 35.28 | 37.56 | 35.28 | 37.10 | 37.10 | 5.04% | 200,274 |
| Mar 3, 2026 | 35.72 | 36.18 | 35.26 | 35.32 | 35.32 | -0.45% | 195,776 |
| Mar 2, 2026 | 33.86 | 35.68 | 33.86 | 35.48 | 35.48 | 5.60% | 144,496 |
| Mar 1, 2026 | 31.54 | 34.98 | 31.54 | 33.60 | 33.60 | -4.00% | 166,975 |
| Feb 26, 2026 | 35.90 | 36.06 | 35.00 | 35.00 | 35.00 | -1.19% | 138,856 |
| Feb 25, 2026 | 35.26 | 35.92 | 35.16 | 35.42 | 35.42 | 0.51% | 156,176 |
| Feb 24, 2026 | 34.46 | 35.90 | 34.32 | 35.24 | 35.24 | 2.32% | 255,617 |
| Feb 23, 2026 | 34.62 | 34.90 | 34.00 | 34.44 | 34.44 | -0.29% | 93,651 |
| Feb 19, 2026 | 35.22 | 35.96 | 34.54 | 34.54 | 34.54 | -3.41% | 197,328 |
| Feb 18, 2026 | 34.86 | 35.90 | 34.74 | 35.76 | 35.76 | 2.64% | 99,290 |
| Feb 17, 2026 | 35.34 | 35.46 | 34.84 | 34.84 | 34.84 | -1.36% | 205,643 |
| Feb 16, 2026 | 35.62 | 35.84 | 35.06 | 35.32 | 35.32 | -0.90% | 145,366 |
| Feb 15, 2026 | 35.52 | 35.90 | 35.36 | 35.64 | 35.64 | 0.34% | 147,914 |
| Feb 12, 2026 | 35.70 | 36.16 | 35.20 | 35.52 | 35.52 | -0.89% | 245,684 |
| Feb 11, 2026 | 36.64 | 36.94 | 35.70 | 35.84 | 35.84 | -2.02% | 377,452 |
| Feb 10, 2026 | 38.52 | 39.00 | 36.46 | 36.58 | 36.58 | -5.04% | 433,742 |
| Feb 9, 2026 | 37.00 | 39.46 | 36.38 | 38.52 | 38.52 | 4.67% | 765,931 |
| Feb 8, 2026 | 35.96 | 38.90 | 35.96 | 36.80 | 36.80 | 2.39% | 775,148 |
| Feb 5, 2026 | 35.90 | 36.58 | 35.84 | 35.94 | 35.94 | 0.11% | 278,110 |
| Feb 4, 2026 | 34.20 | 36.74 | 34.20 | 35.90 | 35.90 | 5.46% | 622,860 |
| Feb 3, 2026 | 34.00 | 34.60 | 33.76 | 34.04 | 34.04 | 0.41% | 97,067 |
| Feb 2, 2026 | 32.64 | 34.10 | 32.10 | 33.90 | 33.90 | 3.67% | 158,367 |
| Feb 1, 2026 | 32.96 | 32.98 | 32.02 | 32.70 | 32.70 | -0.30% | 155,204 |
| Jan 29, 2026 | 33.92 | 33.94 | 32.80 | 32.80 | 32.80 | -3.02% | 167,085 |
| Jan 28, 2026 | 34.10 | 34.44 | 33.50 | 33.82 | 33.82 | -0.06% | 164,146 |
| Jan 27, 2026 | 33.74 | 34.10 | 33.46 | 33.84 | 33.84 | 0.77% | 110,646 |
| Jan 26, 2026 | 34.32 | 34.86 | 33.50 | 33.58 | 33.58 | -1.81% | 217,304 |
| Jan 25, 2026 | 34.10 | 35.00 | 33.20 | 34.20 | 34.20 | 2.09% | 439,762 |
| Jan 22, 2026 | 33.94 | 34.24 | 33.00 | 33.50 | 33.50 | -0.95% | 448,613 |
| Jan 21, 2026 | 32.74 | 35.00 | 32.64 | 33.82 | 33.82 | 3.17% | 466,361 |
| Jan 20, 2026 | 32.60 | 32.80 | 32.00 | 32.78 | 32.78 | 0.24% | 126,886 |
| Jan 19, 2026 | 33.16 | 33.20 | 31.90 | 32.70 | 32.70 | -1.45% | 188,998 |
| Jan 18, 2026 | 33.00 | 33.96 | 32.82 | 33.18 | 33.18 | 0.55% | 309,386 |
| Jan 15, 2026 | 35.30 | 35.34 | 32.90 | 33.00 | 33.00 | -6.52% | 336,170 |
| Jan 14, 2026 | 37.10 | 37.10 | 35.30 | 35.30 | 35.30 | -4.54% | 357,654 |
| Jan 13, 2026 | 38.30 | 38.44 | 36.96 | 36.98 | 36.98 | -3.55% | 245,837 |
| Jan 12, 2026 | 37.88 | 38.98 | 37.88 | 38.34 | 38.34 | 0.52% | 181,136 |
| Jan 11, 2026 | 38.20 | 38.40 | 38.02 | 38.14 | 38.14 | 0.37% | 34,724 |
| Jan 8, 2026 | 38.44 | 38.44 | 37.74 | 38.00 | 38.00 | -0.94% | 59,051 |
| Jan 7, 2026 | 38.30 | 39.48 | 38.26 | 38.36 | 38.36 | 0.84% | 152,808 |
| Jan 6, 2026 | 38.00 | 38.52 | 37.60 | 38.04 | 38.04 | 0.63% | 136,683 |
| Jan 5, 2026 | 36.70 | 38.56 | 36.70 | 37.80 | 37.80 | 2.33% | 237,343 |
| Jan 4, 2026 | 38.00 | 38.02 | 36.72 | 36.94 | 36.94 | -2.84% | 178,968 |
| Jan 1, 2026 | 38.44 | 38.86 | 37.98 | 38.02 | 38.02 | -0.16% | 67,621 |
| Dec 31, 2025 | 37.50 | 38.32 | 37.48 | 38.08 | 38.08 | 1.55% | 40,813 |
| Dec 30, 2025 | 38.50 | 38.68 | 37.50 | 37.50 | 37.50 | -2.39% | 69,762 |
| Dec 29, 2025 | 38.16 | 38.70 | 37.82 | 38.42 | 38.42 | 1.11% | 63,596 |
| Dec 28, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.51% | 141,300 |
| Dec 25, 2025 | 38.90 | 39.22 | 38.76 | 38.98 | 38.98 | 0.21% | 49,115 |
| Dec 24, 2025 | 39.20 | 39.40 | 38.74 | 38.90 | 38.90 | -0.15% | 96,156 |
| Dec 23, 2025 | 38.90 | 39.50 | 38.68 | 38.96 | 38.96 | 0.57% | 128,025 |
| Dec 22, 2025 | 38.80 | 38.90 | 38.58 | 38.74 | 38.74 | 0.10% | 40,958 |
| Dec 21, 2025 | 38.50 | 39.12 | 38.50 | 38.70 | 38.70 | 0.52% | 106,187 |
| Dec 18, 2025 | 38.84 | 39.16 | 38.44 | 38.50 | 38.50 | -0.88% | 110,721 |
| Dec 17, 2025 | 38.48 | 39.00 | 38.44 | 38.84 | 38.84 | 0.78% | 34,088 |
| Dec 16, 2025 | 39.14 | 39.26 | 38.48 | 38.54 | 38.54 | -1.48% | 55,378 |
| Dec 15, 2025 | 38.80 | 40.10 | 38.44 | 39.12 | 39.12 | 1.19% | 125,995 |
| Dec 14, 2025 | 39.12 | 39.12 | 38.56 | 38.66 | 38.66 | -1.18% | 41,036 |
| Dec 11, 2025 | 39.10 | 40.44 | 39.00 | 39.12 | 39.12 | 0.15% | 232,727 |
| Dec 10, 2025 | 38.98 | 39.44 | 38.84 | 39.06 | 39.06 | 0.83% | 53,091 |
| Dec 9, 2025 | 38.48 | 39.08 | 38.48 | 38.74 | 38.74 | -0.21% | 52,251 |
| Dec 8, 2025 | 39.10 | 39.18 | 38.40 | 38.82 | 38.82 | -0.31% | 58,384 |
| Dec 7, 2025 | 38.70 | 39.92 | 38.70 | 38.94 | 38.94 | 0.72% | 129,662 |
| Dec 4, 2025 | 39.20 | 39.34 | 38.66 | 38.66 | 38.66 | -0.72% | 102,798 |
| Dec 3, 2025 | 38.64 | 39.36 | 38.64 | 38.94 | 38.94 | 0.88% | 83,511 |
| Dec 2, 2025 | 39.38 | 39.38 | 37.74 | 38.60 | 38.60 | -1.08% | 164,589 |
| Dec 1, 2025 | 40.48 | 40.48 | 39.02 | 39.02 | 39.02 | -2.45% | 98,886 |
| Nov 30, 2025 | 40.88 | 41.60 | 40.00 | 40.00 | 40.00 | -3.15% | 153,532 |
| Nov 27, 2025 | 39.80 | 41.40 | 39.72 | 41.30 | 41.30 | 4.29% | 242,648 |
| Nov 26, 2025 | 39.50 | 39.80 | 38.90 | 39.60 | 39.60 | 0.10% | 80,521 |
| Nov 25, 2025 | 41.30 | 41.50 | 39.46 | 39.56 | 39.56 | -3.51% | 152,987 |
| Nov 24, 2025 | 41.70 | 41.94 | 40.74 | 41.00 | 41.00 | -1.20% | 260,390 |
| Nov 23, 2025 | 40.94 | 42.20 | 40.94 | 41.50 | 41.50 | 1.62% | 369,035 |
| Nov 20, 2025 | 42.10 | 42.32 | 40.84 | 40.84 | 40.84 | -2.06% | 260,174 |
| Nov 19, 2025 | 40.62 | 42.10 | 40.18 | 41.70 | 41.70 | 2.71% | 438,763 |
| Nov 18, 2025 | 41.04 | 41.70 | 40.58 | 40.60 | 40.60 | -2.17% | 257,241 |
| Nov 17, 2025 | 40.00 | 41.68 | 40.00 | 41.50 | 41.50 | 4.27% | 520,710 |
| Nov 16, 2025 | 39.00 | 41.00 | 38.80 | 39.80 | 39.80 | 1.48% | 404,207 |
| Nov 13, 2025 | 38.84 | 40.06 | 38.82 | 39.22 | 39.22 | 1.03% | 166,436 |
| Nov 12, 2025 | 38.94 | 39.32 | 38.80 | 38.82 | 38.82 | -0.26% | 82,539 |
| Nov 11, 2025 | 39.00 | 40.60 | 38.82 | 38.92 | 38.92 | 0.31% | 322,621 |
| Nov 10, 2025 | 38.90 | 39.50 | 38.68 | 38.80 | 38.80 | - | 92,750 |
| Nov 9, 2025 | 38.90 | 39.00 | 37.72 | 38.80 | 38.80 | 0.41% | 126,109 |
| Nov 6, 2025 | 38.62 | 39.70 | 38.52 | 38.64 | 38.64 | -0.87% | 125,480 |
| Nov 5, 2025 | 39.02 | 39.36 | 38.54 | 38.98 | 38.98 | -0.10% | 124,308 |
| Nov 4, 2025 | 39.88 | 40.04 | 38.88 | 39.02 | 39.02 | -2.16% | 158,077 |
| Nov 3, 2025 | 41.16 | 41.16 | 39.60 | 39.88 | 39.88 | -2.97% | 168,016 |
| Nov 2, 2025 | 41.50 | 41.60 | 41.00 | 41.10 | 41.10 | -0.72% | 81,915 |
| Oct 30, 2025 | 41.98 | 41.98 | 41.26 | 41.40 | 41.40 | -0.86% | 124,529 |
| Oct 29, 2025 | 42.40 | 42.40 | 41.30 | 41.76 | 41.76 | -0.71% | 121,018 |
| Oct 28, 2025 | 42.00 | 43.20 | 41.72 | 42.06 | 42.06 | 2.49% | 448,848 |
| Oct 27, 2025 | 41.64 | 41.82 | 40.90 | 41.04 | 41.04 | -1.44% | 112,485 |
| Oct 26, 2025 | 42.24 | 42.62 | 41.64 | 41.64 | 41.64 | -0.81% | 126,747 |
| Oct 23, 2025 | 42.16 | 42.58 | 41.98 | 41.98 | 41.98 | -0.05% | 116,628 |
| Oct 22, 2025 | 41.94 | 42.82 | 41.90 | 42.00 | 42.00 | 0.14% | 221,353 |
| Oct 21, 2025 | 42.52 | 42.70 | 41.90 | 41.94 | 41.94 | -1.36% | 117,554 |
| Oct 20, 2025 | 42.84 | 43.20 | 42.24 | 42.52 | 42.52 | -0.70% | 125,672 |