Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
Saudi Arabia
· Delayed Price · Currency is SAR 35.66
-1.58 (-4.24%)
Mar 9, 2026, 3:18 PM AST
TADAWUL:4191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 36.52 | 38.00 | 36.40 | 37.24 | 37.24 | 2.93% | 413,657 |
| Mar 5, 2026 | 36.70 | 37.60 | 36.00 | 36.18 | 36.18 | -0.55% | 225,423 |
| Mar 4, 2026 | 36.20 | 36.82 | 35.24 | 36.38 | 36.38 | 3.06% | 326,803 |
| Mar 3, 2026 | 35.10 | 35.30 | 34.50 | 35.30 | 35.30 | 0.57% | 138,599 |
| Mar 2, 2026 | 36.86 | 36.86 | 34.80 | 35.10 | 35.10 | -1.96% | 288,100 |
| Mar 1, 2026 | 33.24 | 36.70 | 33.24 | 35.80 | 35.80 | -2.98% | 540,812 |
| Feb 26, 2026 | 37.00 | 38.32 | 36.74 | 36.90 | 36.90 | -0.59% | 444,223 |
| Feb 25, 2026 | 37.00 | 38.00 | 36.00 | 37.12 | 37.12 | 1.03% | 772,214 |
| Feb 24, 2026 | 38.48 | 38.84 | 36.10 | 36.74 | 36.74 | -4.52% | 733,120 |
| Feb 23, 2026 | 39.94 | 40.38 | 38.02 | 38.48 | 38.48 | -1.33% | 591,960 |
| Feb 19, 2026 | 43.00 | 43.00 | 38.90 | 39.00 | 39.00 | -9.30% | 1,037,007 |
| Feb 18, 2026 | 42.96 | 43.20 | 42.70 | 43.00 | 43.00 | - | 72,541 |
| Feb 17, 2026 | 43.74 | 43.84 | 42.80 | 43.00 | 43.00 | -1.60% | 155,107 |
| Feb 16, 2026 | 44.00 | 44.16 | 43.34 | 43.70 | 43.70 | -1.00% | 221,236 |
| Feb 15, 2026 | 43.80 | 45.28 | 43.74 | 44.14 | 44.14 | 1.33% | 375,063 |
| Feb 12, 2026 | 44.44 | 44.84 | 43.56 | 43.56 | 43.56 | -2.77% | 313,007 |
| Feb 11, 2026 | 43.38 | 46.10 | 42.70 | 44.80 | 44.80 | 3.99% | 977,383 |
| Feb 10, 2026 | 42.32 | 43.90 | 42.32 | 43.08 | 43.08 | -0.69% | 353,849 |
| Feb 9, 2026 | 43.96 | 44.68 | 42.32 | 43.38 | 43.38 | -1.41% | 703,408 |
| Feb 8, 2026 | 46.00 | 46.86 | 44.00 | 44.00 | 44.00 | -3.55% | 269,371 |
| Feb 5, 2026 | 44.92 | 47.30 | 44.58 | 45.62 | 45.62 | 1.33% | 831,853 |
| Feb 4, 2026 | 47.00 | 47.00 | 45.02 | 45.02 | 45.02 | -3.60% | 439,472 |
| Feb 3, 2026 | 47.30 | 47.50 | 46.30 | 46.70 | 46.70 | -1.14% | 460,937 |
| Feb 2, 2026 | 47.60 | 48.00 | 46.00 | 47.24 | 47.24 | -1.01% | 315,706 |
| Feb 1, 2026 | 47.88 | 49.90 | 47.62 | 47.72 | 47.72 | -0.25% | 546,230 |
| Jan 29, 2026 | 48.48 | 48.70 | 47.70 | 47.84 | 47.84 | -1.36% | 322,334 |
| Jan 28, 2026 | 48.76 | 48.76 | 47.24 | 48.50 | 48.50 | -0.49% | 514,448 |
| Jan 27, 2026 | 49.18 | 49.32 | 48.68 | 48.74 | 48.74 | -0.61% | 281,280 |
| Jan 26, 2026 | 49.16 | 49.36 | 48.66 | 49.04 | 49.04 | -0.20% | 360,035 |
| Jan 25, 2026 | 49.00 | 51.80 | 47.10 | 49.14 | 49.14 | 1.19% | 1,741,764 |
| Jan 22, 2026 | 48.96 | 48.96 | 47.88 | 48.56 | 48.56 | -0.61% | 369,763 |
| Jan 21, 2026 | 49.04 | 49.42 | 48.30 | 48.86 | 48.86 | -0.29% | 361,646 |
| Jan 20, 2026 | 47.72 | 49.24 | 47.72 | 49.00 | 49.00 | 1.45% | 497,913 |
| Jan 19, 2026 | 47.94 | 48.46 | 47.26 | 48.30 | 48.30 | 0.42% | 263,550 |
| Jan 18, 2026 | 47.90 | 49.20 | 47.90 | 48.10 | 48.10 | 2.34% | 459,429 |
| Jan 15, 2026 | 48.56 | 48.96 | 46.94 | 47.00 | 47.00 | -3.09% | 593,636 |
| Jan 14, 2026 | 50.60 | 51.25 | 47.90 | 48.50 | 48.50 | -4.15% | 1,366,154 |
| Jan 13, 2026 | 47.80 | 52.40 | 47.72 | 50.60 | 50.60 | 6.17% | 3,417,753 |
| Jan 12, 2026 | 48.00 | 48.00 | 46.46 | 47.66 | 47.66 | -0.25% | 659,686 |
| Jan 11, 2026 | 48.22 | 48.66 | 47.74 | 47.78 | 47.78 | -0.46% | 214,568 |
| Jan 8, 2026 | 49.12 | 49.12 | 48.00 | 48.00 | 48.00 | -2.28% | 301,163 |
| Jan 7, 2026 | 49.90 | 50.40 | 48.72 | 49.12 | 49.12 | 0.95% | 423,080 |
| Jan 6, 2026 | 47.98 | 49.58 | 47.88 | 48.66 | 48.66 | 1.46% | 562,312 |
| Jan 5, 2026 | 49.06 | 49.86 | 47.90 | 47.96 | 47.96 | -2.28% | 462,637 |
| Jan 4, 2026 | 49.76 | 50.65 | 47.72 | 49.08 | 49.08 | 0.20% | 1,253,720 |
| Jan 1, 2026 | 46.80 | 49.74 | 46.44 | 48.98 | 48.98 | 6.48% | 1,333,587 |
| Dec 31, 2025 | 43.00 | 46.84 | 43.00 | 46.00 | 46.00 | 7.73% | 904,481 |
| Dec 30, 2025 | 44.80 | 44.86 | 42.60 | 42.70 | 42.70 | -4.64% | 442,636 |
| Dec 29, 2025 | 45.10 | 45.60 | 44.70 | 44.78 | 44.78 | -0.75% | 204,470 |
| Dec 28, 2025 | 45.48 | 45.48 | 43.06 | 45.12 | 45.12 | 0.62% | 492,723 |
| Dec 25, 2025 | 44.38 | 46.00 | 44.30 | 44.84 | 44.84 | 0.99% | 367,449 |
| Dec 24, 2025 | 44.14 | 45.20 | 44.00 | 44.40 | 44.40 | 0.91% | 476,407 |
| Dec 23, 2025 | 45.24 | 45.24 | 43.52 | 44.00 | 44.00 | -1.79% | 518,902 |
| Dec 22, 2025 | 45.84 | 47.00 | 44.36 | 44.80 | 44.80 | -2.14% | 998,570 |
| Dec 21, 2025 | 42.80 | 46.02 | 42.70 | 45.78 | 45.78 | 6.96% | 899,865 |
| Dec 18, 2025 | 42.60 | 43.00 | 40.78 | 42.80 | 42.80 | 1.52% | 416,417 |
| Dec 17, 2025 | 41.02 | 42.86 | 40.50 | 42.16 | 42.16 | 2.38% | 623,709 |
| Dec 16, 2025 | 43.00 | 43.00 | 41.08 | 41.18 | 41.18 | -4.23% | 341,721 |
| Dec 15, 2025 | 42.30 | 43.24 | 42.30 | 43.00 | 43.00 | 0.70% | 159,509 |
| Dec 14, 2025 | 43.30 | 44.26 | 42.70 | 42.70 | 42.70 | -1.61% | 391,361 |
| Dec 11, 2025 | 44.24 | 44.40 | 43.30 | 43.40 | 43.40 | -1.94% | 235,251 |
| Dec 10, 2025 | 44.50 | 44.50 | 43.70 | 44.26 | 44.26 | 0.59% | 218,128 |
| Dec 9, 2025 | 43.98 | 45.20 | 43.34 | 44.00 | 44.00 | -0.54% | 529,597 |
| Dec 8, 2025 | 47.80 | 47.88 | 44.24 | 44.24 | 44.24 | -6.47% | 869,161 |
| Dec 7, 2025 | 43.20 | 47.30 | 43.20 | 47.30 | 47.30 | 10.00% | 1,016,035 |
| Dec 4, 2025 | 40.00 | 43.26 | 39.82 | 43.00 | 43.00 | 7.66% | 1,041,216 |
| Dec 3, 2025 | 38.76 | 40.20 | 38.66 | 39.94 | 39.94 | 2.31% | 338,973 |
| Dec 2, 2025 | 39.70 | 40.16 | 38.48 | 39.04 | 39.04 | -2.64% | 344,571 |
| Dec 1, 2025 | 40.00 | 40.20 | 39.52 | 40.10 | 39.60 | 0.05% | 194,575 |
| Nov 30, 2025 | 41.90 | 42.18 | 38.98 | 40.08 | 39.58 | -1.86% | 371,245 |
| Nov 27, 2025 | 41.40 | 41.50 | 40.44 | 40.84 | 40.33 | -0.34% | 185,073 |
| Nov 26, 2025 | 42.96 | 42.96 | 39.58 | 40.98 | 40.47 | -4.07% | 713,125 |
| Nov 25, 2025 | 45.00 | 45.00 | 42.60 | 42.72 | 42.19 | -4.17% | 292,810 |
| Nov 24, 2025 | 45.22 | 45.58 | 44.20 | 44.58 | 44.02 | -1.42% | 244,784 |
| Nov 23, 2025 | 45.60 | 46.60 | 45.20 | 45.22 | 44.65 | -0.83% | 128,279 |
| Nov 20, 2025 | 45.98 | 45.98 | 45.00 | 45.60 | 45.03 | 0.44% | 146,290 |
| Nov 19, 2025 | 46.00 | 46.28 | 45.18 | 45.40 | 44.83 | -1.26% | 125,722 |
| Nov 18, 2025 | 46.00 | 46.00 | 45.28 | 45.98 | 45.40 | -0.48% | 173,680 |
| Nov 17, 2025 | 46.80 | 47.40 | 46.00 | 46.20 | 45.62 | -3.75% | 258,141 |
| Nov 16, 2025 | 48.00 | 48.36 | 46.50 | 48.00 | 47.40 | -0.74% | 284,154 |
| Nov 13, 2025 | 48.82 | 48.88 | 48.06 | 48.36 | 47.75 | -0.41% | 78,659 |
| Nov 12, 2025 | 48.02 | 49.14 | 48.02 | 48.56 | 47.95 | 1.17% | 161,768 |
| Nov 11, 2025 | 49.00 | 49.12 | 48.00 | 48.00 | 47.40 | -1.68% | 218,141 |
| Nov 10, 2025 | 49.44 | 49.60 | 48.60 | 48.82 | 48.21 | -1.01% | 157,250 |
| Nov 9, 2025 | 48.60 | 49.60 | 48.30 | 49.32 | 48.70 | 0.45% | 218,254 |
| Nov 6, 2025 | 49.30 | 49.42 | 48.60 | 49.10 | 48.49 | -0.41% | 118,030 |
| Nov 5, 2025 | 48.98 | 49.46 | 48.58 | 49.30 | 48.68 | 0.61% | 381,972 |
| Nov 4, 2025 | 48.76 | 49.16 | 47.44 | 49.00 | 48.39 | 0.49% | 405,205 |
| Nov 3, 2025 | 49.40 | 49.40 | 48.00 | 48.76 | 48.15 | -1.10% | 482,782 |
| Nov 2, 2025 | 49.40 | 50.50 | 49.00 | 49.30 | 48.68 | -0.20% | 375,067 |
| Oct 30, 2025 | 50.25 | 50.70 | 48.02 | 49.40 | 48.78 | -1.30% | 849,990 |
| Oct 29, 2025 | 51.90 | 52.00 | 49.60 | 50.05 | 49.42 | -3.38% | 694,501 |
| Oct 28, 2025 | 52.00 | 52.95 | 51.80 | 51.80 | 51.15 | -1.15% | 468,034 |
| Oct 27, 2025 | 52.95 | 52.95 | 51.50 | 52.40 | 51.74 | 0.77% | 490,751 |
| Oct 26, 2025 | 52.00 | 53.95 | 51.00 | 52.00 | 51.35 | 0.19% | 1,382,652 |
| Oct 23, 2025 | 49.90 | 52.00 | 49.90 | 51.90 | 51.25 | 2.98% | 1,043,395 |
| Oct 22, 2025 | 50.85 | 51.40 | 49.90 | 50.40 | 49.77 | -0.88% | 534,364 |
| Oct 21, 2025 | 51.65 | 51.85 | 50.20 | 50.85 | 50.21 | -1.55% | 556,147 |
| Oct 20, 2025 | 51.00 | 51.70 | 50.00 | 51.65 | 51.00 | 1.77% | 687,299 |
| Oct 19, 2025 | 50.95 | 51.45 | 50.25 | 50.75 | 50.11 | 0.10% | 571,201 |