Abdullah Al-Othaim Markets Company (4001.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:18PM AST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 11.58 | 11.62 | 11.44 | 11.62 | 11.62 | 1,223,852 |
| 12 Jun 2024 | 11.56 | 11.62 | 11.50 | 11.58 | 11.58 | 1,011,929 |
| 11 Jun 2024 | 11.70 | 11.78 | 11.46 | 11.52 | 11.52 | 2,865,571 |
| 10 Jun 2024 | 11.38 | 11.74 | 11.34 | 11.66 | 11.66 | 2,520,800 |
| 09 Jun 2024 | 11.00 | 11.28 | 11.00 | 11.28 | 11.28 | 1,700,195 |
| 06 Jun 2024 | 11.20 | 11.22 | 10.96 | 10.98 | 10.98 | 4,324,962 |
| 05 Jun 2024 | 11.14 | 11.22 | 11.02 | 11.20 | 11.20 | 900,137 |
| 04 Jun 2024 | 11.28 | 11.30 | 11.10 | 11.12 | 11.12 | 2,424,223 |
| 03 Jun 2024 | 11.28 | 11.44 | 11.16 | 11.20 | 11.20 | 3,688,148 |
| 02 Jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 30 May 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 29 May 2024 | 11.50 | 11.54 | 11.28 | 11.40 | 11.40 | 2,006,706 |
| 28 May 2024 | 11.78 | 11.80 | 11.46 | 11.46 | 11.46 | 1,514,003 |
| 28 May 2024 | 0.15 Dividend | |||||
| 27 May 2024 | 12.10 | 12.16 | 11.66 | 11.80 | 11.65 | 3,913,405 |
| 26 May 2024 | 12.10 | 12.22 | 12.08 | 12.10 | 11.95 | 568,353 |
| 23 May 2024 | 12.18 | 12.18 | 12.08 | 12.10 | 11.95 | 3,452,327 |
| 22 May 2024 | 12.20 | 12.30 | 12.12 | 12.16 | 12.01 | 849,662 |
| 21 May 2024 | 12.30 | 12.32 | 12.16 | 12.20 | 12.04 | 667,043 |
| 20 May 2024 | 12.36 | 12.42 | 12.14 | 12.24 | 12.08 | 1,318,298 |
| 19 May 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.56 | - |
| 16 May 2024 | 12.72 | 12.78 | 12.64 | 12.72 | 12.56 | 1,301,229 |
| 15 May 2024 | 12.46 | 12.78 | 12.46 | 12.70 | 12.54 | 1,502,762 |
| 14 May 2024 | 12.52 | 12.68 | 12.42 | 12.44 | 12.28 | 1,443,810 |
| 13 May 2024 | 12.60 | 12.60 | 12.32 | 12.52 | 12.36 | 1,788,467 |
| 12 May 2024 | 12.70 | 12.74 | 12.60 | 12.72 | 12.56 | 717,907 |
| 09 May 2024 | 12.80 | 12.80 | 12.62 | 12.70 | 12.54 | 719,080 |
| 08 May 2024 | 12.62 | 12.78 | 12.58 | 12.78 | 12.62 | 603,810 |
| 07 May 2024 | 12.82 | 12.84 | 12.50 | 12.64 | 12.48 | 3,091,858 |
| 06 May 2024 | 13.00 | 13.00 | 12.70 | 12.82 | 12.66 | 1,561,926 |
| 05 May 2024 | 12.82 | 12.98 | 12.74 | 12.96 | 12.80 | 2,221,280 |
| 02 May 2024 | 12.68 | 12.86 | 12.56 | 12.82 | 12.66 | 4,482,497 |
| 01 May 2024 | 12.48 | 12.70 | 12.38 | 12.68 | 12.52 | 3,955,058 |
| 30 Apr 2024 | 12.30 | 12.46 | 12.22 | 12.46 | 12.30 | 1,980,050 |
| 29 Apr 2024 | 12.30 | 12.30 | 12.08 | 12.24 | 12.08 | 2,231,635 |
| 28 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.16 | - |
| 25 Apr 2024 | 12.06 | 12.42 | 12.00 | 12.32 | 12.16 | 22,626,149 |
| 24 Apr 2024 | 12.10 | 12.16 | 11.98 | 12.02 | 11.87 | 3,679,250 |
| 23 Apr 2024 | 12.12 | 12.28 | 12.10 | 12.10 | 11.95 | 2,195,761 |
| 22 Apr 2024 | 12.30 | 12.30 | 12.00 | 12.10 | 11.95 | 2,554,833 |
| 21 Apr 2024 | 12.38 | 12.38 | 12.22 | 12.30 | 12.14 | 1,329,289 |
| 18 Apr 2024 | 12.32 | 12.38 | 12.20 | 12.26 | 12.10 | 2,103,194 |
| 17 Apr 2024 | 12.24 | 12.38 | 12.20 | 12.32 | 12.16 | 1,450,814 |
| 16 Apr 2024 | 12.38 | 12.40 | 12.18 | 12.28 | 12.12 | 2,622,839 |
| 15 Apr 2024 | 12.42 | 12.44 | 12.32 | 12.34 | 12.18 | 3,765,647 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 12.76 | 12.80 | 12.42 | 12.50 | 12.34 | 3,854,161 |
| 03 Apr 2024 | 12.90 | 13.02 | 12.68 | 12.72 | 12.56 | 2,579,629 |
| 02 Apr 2024 | 12.96 | 13.08 | 12.90 | 12.90 | 12.74 | 1,306,714 |
| 01 Apr 2024 | 13.30 | 13.34 | 12.88 | 12.94 | 12.78 | 2,389,986 |
| 31 Mar 2024 | 13.34 | 13.42 | 13.30 | 13.30 | 13.13 | 621,755 |
| 28 Mar 2024 | 13.34 | 13.40 | 13.30 | 13.34 | 13.17 | 692,379 |
| 27 Mar 2024 | 13.40 | 13.42 | 13.32 | 13.40 | 13.23 | 531,721 |
| 26 Mar 2024 | 13.50 | 13.56 | 13.34 | 13.40 | 13.23 | 843,168 |
| 25 Mar 2024 | 13.42 | 13.60 | 13.42 | 13.58 | 13.41 | 737,948 |
| 24 Mar 2024 | 13.48 | 13.62 | 13.42 | 13.54 | 13.37 | 778,567 |
| 21 Mar 2024 | 13.60 | 13.64 | 13.34 | 13.40 | 13.23 | 2,634,055 |
| 20 Mar 2024 | 13.76 | 13.78 | 13.56 | 13.58 | 13.41 | 1,696,670 |
| 19 Mar 2024 | 13.80 | 13.94 | 13.70 | 13.76 | 13.59 | 1,757,373 |
| 18 Mar 2024 | 13.86 | 14.10 | 13.74 | 13.78 | 13.60 | 2,679,538 |
| 17 Mar 2024 | 13.78 | 13.88 | 13.68 | 13.86 | 13.68 | 1,306,252 |
| 14 Mar 2024 | 14.00 | 14.00 | 13.74 | 13.78 | 13.60 | 2,246,610 |
| 13 Mar 2024 | 14.06 | 14.08 | 13.94 | 14.00 | 13.82 | 4,438,126 |
| 12 Mar 2024 | 14.00 | 14.08 | 13.82 | 14.06 | 13.88 | 5,561,855 |
| 11 Mar 2024 | 13.60 | 13.98 | 13.50 | 13.96 | 13.78 | 2,773,988 |
| 10 Mar 2024 | 13.60 | 13.70 | 13.58 | 13.62 | 13.45 | 464,676 |
| 07 Mar 2024 | 13.66 | 13.76 | 13.56 | 13.58 | 13.41 | 1,374,605 |
| 06 Mar 2024 | 13.56 | 13.66 | 13.52 | 13.54 | 13.37 | 1,054,111 |
| 05 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.51 | - |
| 04 Mar 2024 | 13.50 | 13.84 | 13.50 | 13.68 | 13.51 | 3,338,898 |
| 03 Mar 2024 | 13.50 | 13.56 | 13.40 | 13.48 | 13.31 | 836,592 |
| 29 Feb 2024 | 13.56 | 13.58 | 13.34 | 13.34 | 13.17 | 1,793,037 |
| 28 Feb 2024 | 13.30 | 13.62 | 13.30 | 13.52 | 13.35 | 1,968,431 |
| 27 Feb 2024 | 13.12 | 13.32 | 13.12 | 13.22 | 13.05 | 1,194,903 |
| 26 Feb 2024 | 13.40 | 13.44 | 13.12 | 13.12 | 12.95 | 2,323,099 |
| 25 Feb 2024 | 13.54 | 13.60 | 13.38 | 13.40 | 13.23 | 1,627,187 |
| 21 Feb 2024 | 13.76 | 13.76 | 13.48 | 13.52 | 13.35 | 3,036,422 |
| 21 Feb 2024 | 0.3 Dividend | |||||
| 20 Feb 2024 | 13.90 | 13.92 | 13.76 | 13.84 | 13.37 | 2,105,982 |
| 19 Feb 2024 | 13.98 | 14.00 | 13.86 | 13.90 | 13.43 | 1,989,086 |
| 18 Feb 2024 | 14.00 | 14.02 | 13.90 | 13.98 | 13.50 | 1,655,735 |
| 15 Feb 2024 | 14.06 | 14.08 | 13.88 | 14.00 | 13.52 | 7,170,386 |
| 14 Feb 2024 | 14.00 | 14.16 | 13.94 | 14.06 | 13.58 | 5,299,945 |
| 13 Feb 2024 | 13.78 | 14.12 | 13.78 | 14.00 | 13.52 | 6,032,502 |
| 12 Feb 2024 | 13.76 | 13.82 | 13.74 | 13.76 | 13.29 | 4,304,426 |
| 11 Feb 2024 | 13.88 | 13.90 | 13.74 | 13.74 | 13.27 | 2,458,348 |
| 08 Feb 2024 | 13.72 | 13.82 | 13.66 | 13.76 | 13.29 | 1,070,098 |
| 07 Feb 2024 | 13.72 | 13.82 | 13.66 | 13.76 | 13.29 | 1,070,098 |
| 06 Feb 2024 | 13.80 | 13.84 | 13.60 | 13.66 | 13.19 | 910,953 |
| 05 Feb 2024 | 13.68 | 13.84 | 13.64 | 13.80 | 13.33 | 716,151 |
| 04 Feb 2024 | 13.70 | 13.70 | 13.54 | 13.70 | 13.23 | 343,856 |
| 01 Feb 2024 | 13.74 | 13.84 | 13.50 | 13.50 | 13.04 | 1,179,887 |
| 31 Jan 2024 | 13.80 | 13.94 | 13.74 | 13.74 | 13.27 | 596,320 |
| 30 Jan 2024 | 13.90 | 13.98 | 13.72 | 13.72 | 13.25 | 957,991 |
| 29 Jan 2024 | 14.06 | 14.10 | 13.88 | 13.88 | 13.41 | 1,479,129 |
| 28 Jan 2024 | 14.02 | 14.14 | 14.02 | 14.06 | 13.58 | 591,705 |
| 25 Jan 2024 | 14.02 | 14.08 | 13.98 | 14.00 | 13.52 | 1,213,939 |
| 24 Jan 2024 | 14.04 | 14.16 | 13.98 | 14.00 | 13.52 | 718,303 |
| 23 Jan 2024 | 13.94 | 14.08 | 13.92 | 14.04 | 13.56 | 717,406 |
| 22 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.64 | - |
| *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.