Abdullah Al-Othaim Markets Company (4001.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:19PM AST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 12.18 | 12.18 | 12.08 | 12.10 | 12.10 | 3,452,327 |
| 22 May 2024 | 12.20 | 12.30 | 12.12 | 12.16 | 12.16 | 849,662 |
| 21 May 2024 | 12.30 | 12.32 | 12.16 | 12.20 | 12.20 | 667,043 |
| 20 May 2024 | 12.36 | 12.42 | 12.14 | 12.24 | 12.24 | 1,318,298 |
| 19 May 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 16 May 2024 | 12.72 | 12.78 | 12.64 | 12.72 | 12.72 | 1,301,229 |
| 15 May 2024 | 12.46 | 12.78 | 12.46 | 12.70 | 12.70 | 1,502,762 |
| 14 May 2024 | 12.52 | 12.68 | 12.42 | 12.44 | 12.44 | 1,443,810 |
| 13 May 2024 | 12.60 | 12.60 | 12.32 | 12.52 | 12.52 | 1,788,467 |
| 12 May 2024 | 12.70 | 12.74 | 12.60 | 12.72 | 12.72 | 717,907 |
| 09 May 2024 | 12.80 | 12.80 | 12.62 | 12.70 | 12.70 | 719,080 |
| 08 May 2024 | 12.62 | 12.78 | 12.58 | 12.78 | 12.78 | 603,810 |
| 07 May 2024 | 12.82 | 12.84 | 12.50 | 12.64 | 12.64 | 3,091,858 |
| 06 May 2024 | 13.00 | 13.00 | 12.70 | 12.82 | 12.82 | 1,561,926 |
| 05 May 2024 | 12.82 | 12.98 | 12.74 | 12.96 | 12.96 | 2,221,280 |
| 02 May 2024 | 12.68 | 12.86 | 12.56 | 12.82 | 12.82 | 4,482,497 |
| 01 May 2024 | 12.48 | 12.70 | 12.38 | 12.68 | 12.68 | 3,955,058 |
| 30 Apr 2024 | 12.30 | 12.46 | 12.22 | 12.46 | 12.46 | 1,980,050 |
| 29 Apr 2024 | 12.30 | 12.30 | 12.08 | 12.24 | 12.24 | 2,231,635 |
| 28 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 25 Apr 2024 | 12.06 | 12.42 | 12.00 | 12.32 | 12.32 | 22,626,149 |
| 24 Apr 2024 | 12.10 | 12.16 | 11.98 | 12.02 | 12.02 | 3,679,250 |
| 23 Apr 2024 | 12.12 | 12.28 | 12.10 | 12.10 | 12.10 | 2,195,761 |
| 22 Apr 2024 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | 2,554,833 |
| 21 Apr 2024 | 12.38 | 12.38 | 12.22 | 12.30 | 12.30 | 1,329,289 |
| 18 Apr 2024 | 12.32 | 12.38 | 12.20 | 12.26 | 12.26 | 2,103,194 |
| 17 Apr 2024 | 12.24 | 12.38 | 12.20 | 12.32 | 12.32 | 1,450,814 |
| 16 Apr 2024 | 12.38 | 12.40 | 12.18 | 12.28 | 12.28 | 2,622,839 |
| 15 Apr 2024 | 12.42 | 12.44 | 12.32 | 12.34 | 12.34 | 3,765,647 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 12.76 | 12.80 | 12.42 | 12.50 | 12.50 | 3,854,161 |
| 03 Apr 2024 | 12.90 | 13.02 | 12.68 | 12.72 | 12.72 | 2,579,629 |
| 02 Apr 2024 | 12.96 | 13.08 | 12.90 | 12.90 | 12.90 | 1,306,714 |
| 01 Apr 2024 | 13.30 | 13.34 | 12.88 | 12.94 | 12.94 | 2,389,986 |
| 31 Mar 2024 | 13.34 | 13.42 | 13.30 | 13.30 | 13.30 | 621,755 |
| 28 Mar 2024 | 13.34 | 13.40 | 13.30 | 13.34 | 13.34 | 692,379 |
| 27 Mar 2024 | 13.40 | 13.42 | 13.32 | 13.40 | 13.40 | 531,721 |
| 26 Mar 2024 | 13.50 | 13.56 | 13.34 | 13.40 | 13.40 | 843,168 |
| 25 Mar 2024 | 13.42 | 13.60 | 13.42 | 13.58 | 13.58 | 737,948 |
| 24 Mar 2024 | 13.48 | 13.62 | 13.42 | 13.54 | 13.54 | 778,567 |
| 21 Mar 2024 | 13.60 | 13.64 | 13.34 | 13.40 | 13.40 | 2,634,055 |
| 20 Mar 2024 | 13.76 | 13.78 | 13.56 | 13.58 | 13.58 | 1,696,670 |
| 19 Mar 2024 | 13.80 | 13.94 | 13.70 | 13.76 | 13.76 | 1,757,373 |
| 18 Mar 2024 | 13.86 | 14.10 | 13.74 | 13.78 | 13.78 | 2,679,538 |
| 17 Mar 2024 | 13.78 | 13.88 | 13.68 | 13.86 | 13.86 | 1,306,252 |
| 14 Mar 2024 | 14.00 | 14.00 | 13.74 | 13.78 | 13.78 | 2,246,610 |
| 13 Mar 2024 | 14.06 | 14.08 | 13.94 | 14.00 | 14.00 | 4,438,126 |
| 12 Mar 2024 | 14.00 | 14.08 | 13.82 | 14.06 | 14.06 | 5,561,855 |
| 11 Mar 2024 | 13.60 | 13.98 | 13.50 | 13.96 | 13.96 | 2,773,988 |
| 10 Mar 2024 | 13.60 | 13.70 | 13.58 | 13.62 | 13.62 | 464,676 |
| 07 Mar 2024 | 13.66 | 13.76 | 13.56 | 13.58 | 13.58 | 1,374,605 |
| 06 Mar 2024 | 13.56 | 13.66 | 13.52 | 13.54 | 13.54 | 1,054,111 |
| 05 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 04 Mar 2024 | 13.50 | 13.84 | 13.50 | 13.68 | 13.68 | 3,338,898 |
| 03 Mar 2024 | 13.50 | 13.56 | 13.40 | 13.48 | 13.48 | 836,592 |
| 29 Feb 2024 | 13.56 | 13.58 | 13.34 | 13.34 | 13.34 | 1,793,037 |
| 28 Feb 2024 | 13.30 | 13.62 | 13.30 | 13.52 | 13.52 | 1,968,431 |
| 27 Feb 2024 | 13.12 | 13.32 | 13.12 | 13.22 | 13.22 | 1,194,903 |
| 26 Feb 2024 | 13.40 | 13.44 | 13.12 | 13.12 | 13.12 | 2,323,099 |
| 25 Feb 2024 | 13.54 | 13.60 | 13.38 | 13.40 | 13.40 | 1,627,187 |
| 21 Feb 2024 | 13.76 | 13.76 | 13.48 | 13.52 | 13.52 | 3,036,422 |
| 21 Feb 2024 | 0.3 Dividend | |||||
| 20 Feb 2024 | 13.90 | 13.92 | 13.76 | 13.84 | 13.54 | 2,105,982 |
| 19 Feb 2024 | 13.98 | 14.00 | 13.86 | 13.90 | 13.60 | 1,989,086 |
| 18 Feb 2024 | 14.00 | 14.02 | 13.90 | 13.98 | 13.68 | 1,655,735 |
| 15 Feb 2024 | 14.06 | 14.08 | 13.88 | 14.00 | 13.70 | 7,170,386 |
| 14 Feb 2024 | 14.00 | 14.16 | 13.94 | 14.06 | 13.76 | 5,299,945 |
| 13 Feb 2024 | 13.78 | 14.12 | 13.78 | 14.00 | 13.70 | 6,032,502 |
| 12 Feb 2024 | 13.76 | 13.82 | 13.74 | 13.76 | 13.46 | 4,304,426 |
| 11 Feb 2024 | 13.88 | 13.90 | 13.74 | 13.74 | 13.44 | 2,458,348 |
| 08 Feb 2024 | 13.72 | 13.82 | 13.66 | 13.76 | 13.46 | 1,070,098 |
| 07 Feb 2024 | 13.72 | 13.82 | 13.66 | 13.76 | 13.46 | 1,070,098 |
| 06 Feb 2024 | 13.80 | 13.84 | 13.60 | 13.66 | 13.36 | 910,953 |
| 05 Feb 2024 | 13.68 | 13.84 | 13.64 | 13.80 | 13.50 | 716,151 |
| 04 Feb 2024 | 13.70 | 13.70 | 13.54 | 13.70 | 13.40 | 343,856 |
| 01 Feb 2024 | 13.74 | 13.84 | 13.50 | 13.50 | 13.21 | 1,179,887 |
| 31 Jan 2024 | 13.80 | 13.94 | 13.74 | 13.74 | 13.44 | 596,320 |
| 30 Jan 2024 | 13.90 | 13.98 | 13.72 | 13.72 | 13.42 | 957,991 |
| 29 Jan 2024 | 14.06 | 14.10 | 13.88 | 13.88 | 13.58 | 1,479,129 |
| 28 Jan 2024 | 14.02 | 14.14 | 14.02 | 14.06 | 13.76 | 591,705 |
| 25 Jan 2024 | 14.02 | 14.08 | 13.98 | 14.00 | 13.70 | 1,213,939 |
| 24 Jan 2024 | 14.04 | 14.16 | 13.98 | 14.00 | 13.70 | 718,303 |
| 23 Jan 2024 | 13.94 | 14.08 | 13.92 | 14.04 | 13.74 | 717,406 |
| 22 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.81 | - |
| 21 Jan 2024 | 14.22 | 14.24 | 14.02 | 14.12 | 13.81 | 4,508,915 |
| 18 Jan 2024 | 14.26 | 14.30 | 14.00 | 14.20 | 13.89 | 1,458,426 |
| 17 Jan 2024 | 14.06 | 14.40 | 14.06 | 14.22 | 13.91 | 2,398,643 |
| 16 Jan 2024 | 13.84 | 14.16 | 13.84 | 14.04 | 13.74 | 1,442,706 |
| 15 Jan 2024 | 13.70 | 14.06 | 13.70 | 13.82 | 13.52 | 874,577 |
| 14 Jan 2024 | 14.16 | 14.16 | 13.80 | 13.84 | 13.54 | 1,076,063 |
| 11 Jan 2024 | 14.16 | 14.20 | 14.02 | 14.16 | 13.85 | 1,432,929 |
| 10 Jan 2024 | 13.96 | 14.20 | 13.96 | 14.16 | 13.85 | 1,510,246 |
| 09 Jan 2024 | 13.90 | 14.38 | 13.88 | 13.94 | 13.64 | 3,075,890 |
| 08 Jan 2024 | 13.76 | 13.90 | 13.70 | 13.88 | 13.58 | 1,276,733 |
| 07 Jan 2024 | 13.48 | 13.80 | 13.48 | 13.74 | 13.44 | 1,884,007 |
| 04 Jan 2024 | 13.12 | 13.50 | 13.10 | 13.40 | 13.11 | 1,669,668 |
| 03 Jan 2024 | 13.28 | 13.36 | 13.12 | 13.12 | 12.84 | 1,377,443 |
| 02 Jan 2024 | 13.22 | 13.28 | 13.16 | 13.28 | 12.99 | 774,865 |
| 01 Jan 2024 | 13.22 | 13.28 | 13.14 | 13.18 | 12.89 | 634,361 |
| 31 Dec 2023 | 13.12 | 13.22 | 13.10 | 13.20 | 12.91 | 483,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.