Abdullah Saad Mohammed Abo Moati for Bookstores Company (TADAWUL:4191)
Saudi Arabia
· Delayed Price · Currency is SAR 43.00
+3.06 (7.66%)
At close: Dec 4, 2025
TADAWUL:4191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 50.15 | 50.95 | 49.84 | 50.70 | 50.07 | 1.40% | 1,189,124 |
| Oct 15, 2025 | 49.32 | 50.20 | 48.34 | 50.00 | 49.37 | 0.40% | 1,228,594 |
| Oct 14, 2025 | 49.00 | 49.80 | 48.20 | 49.80 | 49.18 | 4.97% | 2,572,663 |
| Oct 13, 2025 | 47.00 | 48.70 | 46.88 | 47.44 | 46.85 | 3.13% | 1,653,398 |
| Oct 12, 2025 | 46.00 | 47.00 | 45.44 | 46.00 | 45.42 | -1.29% | 424,882 |
| Oct 9, 2025 | 46.96 | 47.38 | 46.40 | 46.60 | 46.02 | -1.23% | 477,112 |
| Oct 8, 2025 | 46.20 | 47.64 | 46.04 | 47.18 | 46.59 | 1.68% | 836,900 |
| Oct 7, 2025 | 46.60 | 47.72 | 45.50 | 46.40 | 45.82 | -0.43% | 812,893 |
| Oct 6, 2025 | 46.00 | 46.76 | 45.46 | 46.60 | 46.02 | 1.30% | 587,531 |
| Oct 5, 2025 | 45.50 | 46.84 | 45.50 | 46.00 | 45.42 | 0.74% | 740,010 |
| Oct 2, 2025 | 45.90 | 46.40 | 45.50 | 45.66 | 45.09 | 0.57% | 456,247 |
| Oct 1, 2025 | 44.50 | 46.40 | 44.08 | 45.40 | 44.83 | 2.07% | 1,047,147 |
| Sep 30, 2025 | 44.66 | 44.82 | 44.10 | 44.48 | 43.92 | -0.04% | 347,317 |
| Sep 29, 2025 | 44.20 | 45.14 | 43.80 | 44.50 | 43.94 | 0.77% | 577,381 |
| Sep 28, 2025 | 44.00 | 46.04 | 44.00 | 44.16 | 43.61 | 0.41% | 1,479,057 |