Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
Saudi Arabia
· Delayed Price · Currency is SAR 41.98
+0.64 (1.55%)
Apr 29, 2026, 12:05 PM AST
TADAWUL:4191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.90 | 43.00 | 40.88 | 41.34 | 41.34 | -3.68% | 610,333 |
| Apr 27, 2026 | 44.72 | 44.74 | 42.78 | 42.92 | 42.92 | -4.07% | 537,474 |
| Apr 26, 2026 | 44.66 | 45.30 | 44.60 | 44.74 | 44.74 | 0.31% | 90,636 |
| Apr 23, 2026 | 45.32 | 45.98 | 44.60 | 44.60 | 44.60 | -1.37% | 171,868 |
| Apr 22, 2026 | 44.82 | 45.48 | 44.48 | 45.22 | 45.22 | 0.40% | 135,961 |
| Apr 21, 2026 | 45.02 | 46.18 | 44.60 | 45.04 | 45.04 | 0.09% | 228,675 |
| Apr 20, 2026 | 46.84 | 46.84 | 45.00 | 45.00 | 45.00 | -3.85% | 233,526 |
| Apr 19, 2026 | 45.70 | 46.94 | 45.34 | 46.80 | 46.80 | 2.86% | 502,622 |
| Apr 16, 2026 | 45.80 | 46.88 | 45.08 | 45.50 | 45.50 | -1.56% | 515,872 |
| Apr 15, 2026 | 45.00 | 47.00 | 44.22 | 46.22 | 46.22 | 3.87% | 1,320,785 |
| Apr 14, 2026 | 41.00 | 44.72 | 40.90 | 44.50 | 44.50 | 8.54% | 856,037 |
| Apr 13, 2026 | 41.02 | 41.32 | 40.88 | 41.00 | 41.00 | -0.58% | 111,581 |
| Apr 12, 2026 | 41.50 | 41.96 | 41.02 | 41.24 | 41.24 | -0.63% | 96,365 |
| Apr 9, 2026 | 41.80 | 42.02 | 41.26 | 41.50 | 41.50 | -1.52% | 131,624 |
| Apr 8, 2026 | 42.10 | 42.60 | 41.50 | 42.14 | 42.14 | 4.05% | 361,606 |
| Apr 7, 2026 | 42.30 | 42.30 | 40.40 | 40.50 | 40.50 | -3.53% | 240,904 |
| Apr 6, 2026 | 40.70 | 42.70 | 40.58 | 41.98 | 41.98 | 3.65% | 507,100 |
| Apr 5, 2026 | 41.90 | 42.00 | 39.86 | 40.50 | 40.50 | -3.71% | 559,994 |
| Apr 2, 2026 | 43.00 | 43.00 | 42.00 | 42.06 | 42.06 | -2.05% | 136,645 |
| Apr 1, 2026 | 42.30 | 43.08 | 42.16 | 42.94 | 42.94 | 1.37% | 280,331 |
| Mar 31, 2026 | 41.40 | 42.44 | 41.40 | 42.36 | 42.36 | 0.43% | 191,849 |
| Mar 30, 2026 | 43.12 | 43.50 | 42.02 | 42.18 | 42.18 | -2.00% | 315,494 |
| Mar 29, 2026 | 43.02 | 43.90 | 42.30 | 43.04 | 43.04 | -0.19% | 301,919 |
| Mar 26, 2026 | 44.02 | 44.14 | 43.08 | 43.12 | 43.12 | -1.82% | 205,919 |
| Mar 25, 2026 | 43.70 | 44.20 | 43.70 | 43.92 | 43.92 | 0.69% | 166,611 |
| Mar 24, 2026 | 43.50 | 43.94 | 42.62 | 43.62 | 43.62 | 1.63% | 257,241 |
| Mar 16, 2026 | 42.52 | 45.00 | 41.62 | 42.92 | 42.92 | 0.99% | 682,599 |
| Mar 15, 2026 | 39.70 | 43.18 | 39.70 | 42.50 | 42.50 | 7.11% | 825,917 |
| Mar 12, 2026 | 39.00 | 40.64 | 38.92 | 39.68 | 39.68 | 2.80% | 476,764 |
| Mar 11, 2026 | 40.00 | 40.00 | 37.80 | 38.60 | 38.60 | 2.17% | 627,305 |
| Mar 10, 2026 | 35.66 | 39.22 | 35.50 | 37.78 | 37.78 | 5.95% | 672,226 |
| Mar 9, 2026 | 37.10 | 37.24 | 35.50 | 35.66 | 35.66 | -4.24% | 254,875 |
| 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 |