Abdullah Al Othaim Markets Co. 4001

TADAWUL · Saudi Arabia · Retail Trade

SAR 4.21+0.01 (+0.24%)

Market closed· Oct 1, 2026, 12:10 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 4.21	+0.24%	SAR 4.23	SAR 4.25	SAR 4.20	868.03K
2026-09-30	SAR 4.20	-0.94%	SAR 4.22	SAR 4.27	SAR 4.20	1.22M
2026-09-29	SAR 4.24	-2.75%	SAR 4.36	SAR 4.36	SAR 4.23	1.07M
2026-09-28	SAR 4.36	+0.69%	SAR 4.35	SAR 4.38	SAR 4.32	1.07M
2026-09-27	SAR 4.33	-1.14%	SAR 4.39	SAR 4.42	SAR 4.31	996.01K
2026-09-24	SAR 4.38	-1.57%	SAR 4.46	SAR 4.47	SAR 4.38	838.90K
2026-09-22	SAR 4.45	+1.14%	SAR 4.42	SAR 4.48	SAR 4.42	696.87K
2026-09-21	SAR 4.40	-3.08%	SAR 4.55	SAR 4.57	SAR 4.39	1.91M
2026-09-20	SAR 4.54	-2.58%	SAR 4.67	SAR 4.67	SAR 4.54	989.32K
2026-09-17	SAR 4.66	+1.75%	SAR 4.61	SAR 4.66	SAR 4.56	2.52M
2026-09-16	SAR 4.58	-3.38%	SAR 4.75	SAR 4.76	SAR 4.58	1.60M
2026-09-15	SAR 4.74	-1.86%	SAR 4.84	SAR 4.87	SAR 4.74	1.18M
2026-09-14	SAR 4.83	0.00%	SAR 4.84	SAR 4.88	SAR 4.83	445.53K
2026-09-13	SAR 4.83	-1.83%	SAR 4.93	SAR 4.94	SAR 4.83	1.21M
2026-09-10	SAR 4.92	-0.40%	SAR 4.96	SAR 4.96	SAR 4.92	841.81K
2026-09-09	SAR 4.94	-0.40%	SAR 4.96	SAR 4.97	SAR 4.94	819.63K
2026-09-08	SAR 4.96	0.00%	SAR 4.96	SAR 4.98	SAR 4.96	785.53K
2026-09-07	SAR 4.96	0.00%	SAR 5.00	SAR 5.02	SAR 4.96	516.41K
2026-09-06	SAR 4.96	0.00%	SAR 4.96	SAR 4.99	SAR 4.96	341.37K
2026-09-03	SAR 4.96	0.00%	SAR 4.96	SAR 4.99	SAR 4.96	341.37K
2026-09-02	SAR 4.96	-0.20%	SAR 4.98	SAR 5.00	SAR 4.96	1.44M
2026-09-01	SAR 4.97	-0.20%	SAR 5.00	SAR 5.01	SAR 4.97	1.08M
2026-08-31	SAR 4.98	-0.40%	SAR 5.01	SAR 5.03	SAR 4.98	1.75M
2026-08-30	SAR 5.00	+0.40%	SAR 5.00	SAR 5.07	SAR 4.99	2.73M
2026-08-27	SAR 4.98	+1.22%	SAR 4.94	SAR 4.99	SAR 4.94	1.21M
2026-08-26	SAR 4.92	-0.81%	SAR 4.99	SAR 4.99	SAR 4.92	2.06M
2026-08-25	SAR 4.96	+0.40%	SAR 4.97	SAR 4.99	SAR 4.96	1.28M
2026-08-24	SAR 4.94	-0.20%	SAR 4.97	SAR 5.02	SAR 4.94	2.41M
2026-08-23	SAR 4.95	0.00%	SAR 4.95	SAR 5.02	SAR 4.95	1.09M
2026-08-20	SAR 4.95	-0.20%	SAR 4.97	SAR 5.03	SAR 4.95	1.10M
2026-08-19	SAR 4.96	-0.80%	SAR 5.01	SAR 5.06	SAR 4.96	1.37M
2026-08-18	SAR 5.00	+1.83%	SAR 4.92	SAR 5.10	SAR 4.91	3.92M
2026-08-17	SAR 4.91	+1.24%	SAR 4.86	SAR 4.95	SAR 4.85	2.20M
2026-08-16	SAR 4.85	0.00%	SAR 4.85	SAR 4.85	SAR 4.85	0
2026-08-13	SAR 4.85	-1.02%	SAR 4.90	SAR 4.91	SAR 4.85	2.71M
2026-08-12	SAR 4.90	-3.92%	SAR 4.98	SAR 5.10	SAR 4.90	9.96M
2026-08-11	SAR 5.10	-0.78%	SAR 5.12	SAR 5.14	SAR 5.10	660.95K
2026-08-10	SAR 5.14	0.00%	SAR 5.14	SAR 5.16	SAR 5.11	875.10K
2026-08-09	SAR 5.14	-0.96%	SAR 5.19	SAR 5.21	SAR 5.14	571.23K
2026-08-06	SAR 5.19	-0.76%	SAR 5.23	SAR 5.23	SAR 5.17	472.34K
2026-08-05	SAR 5.23	-0.38%	SAR 5.25	SAR 5.28	SAR 5.21	802.11K
2026-08-04	SAR 5.25	-0.38%	SAR 5.27	SAR 5.31	SAR 5.21	1.05M
2026-08-03	SAR 5.27	+2.13%	SAR 5.17	SAR 5.27	SAR 5.14	1.15M
2026-08-02	SAR 5.16	+0.39%	SAR 5.14	SAR 5.17	SAR 5.11	660.56K
2026-07-30	SAR 5.14	+1.38%	SAR 5.08	SAR 5.16	SAR 5.07	1.24M
2026-07-29	SAR 5.07	+0.20%	SAR 5.06	SAR 5.10	SAR 5.06	818.08K
2026-07-28	SAR 5.06	-0.78%	SAR 5.10	SAR 5.12	SAR 5.05	1.05M
2026-07-27	SAR 5.10	-0.97%	SAR 5.15	SAR 5.18	SAR 5.10	1.09M
2026-07-26	SAR 5.15	-0.58%	SAR 5.18	SAR 5.19	SAR 5.15	494.64K
2026-07-23	SAR 5.18	-0.38%	SAR 5.20	SAR 5.20	SAR 5.16	553.62K
2026-07-22	SAR 5.20	-0.19%	SAR 5.20	SAR 5.22	SAR 5.15	743.75K
2026-07-21	SAR 5.21	-0.76%	SAR 5.25	SAR 5.25	SAR 5.19	671.26K
2026-07-20	SAR 5.25	+0.38%	SAR 5.22	SAR 5.29	SAR 5.21	981.72K
2026-07-19	SAR 5.23	-2.06%	SAR 5.34	SAR 5.34	SAR 5.20	1.10M
2026-07-16	SAR 5.34	-0.74%	SAR 5.35	SAR 5.38	SAR 5.34	1.15M
2026-07-15	SAR 5.38	0.00%	SAR 5.37	SAR 5.40	SAR 5.32	837.99K
2026-07-14	SAR 5.38	-1.10%	SAR 5.43	SAR 5.44	SAR 5.36	696.91K
2026-07-13	SAR 5.44	+0.55%	SAR 5.41	SAR 5.49	SAR 5.39	1.45M
2026-07-12	SAR 5.41	0.00%	SAR 5.40	SAR 5.41	SAR 5.35	1.22M
2026-07-09	SAR 5.41	-0.18%	SAR 5.42	SAR 5.48	SAR 5.40	1.40M
2026-07-08	SAR 5.42	-2.69%	SAR 5.55	SAR 5.56	SAR 5.40	2.11M
2026-07-07	SAR 5.57	-1.42%	SAR 5.66	SAR 5.66	SAR 5.57	2.19M
2026-07-06	SAR 5.65	-2.59%	SAR 5.80	SAR 5.80	SAR 5.65	2.71M
2026-07-05	SAR 5.80	-1.02%	SAR 5.81	SAR 5.85	SAR 5.79	1.14M
2026-07-02	SAR 5.86	-0.17%	SAR 5.86	SAR 5.89	SAR 5.84	819.67K
2026-07-01	SAR 5.87	+0.17%	SAR 5.86	SAR 5.87	SAR 5.83	753.91K
2026-06-30	SAR 5.86	-0.17%	SAR 5.87	SAR 5.87	SAR 5.81	1.24M
2026-06-29	SAR 5.87	-0.34%	SAR 5.89	SAR 5.90	SAR 5.85	1.68M
2026-06-28	SAR 5.89	-0.17%	SAR 5.90	SAR 5.92	SAR 5.89	430.92K
2026-06-25	SAR 5.90	-0.17%	SAR 5.91	SAR 5.92	SAR 5.89	454.00K
2026-06-24	SAR 5.91	+0.34%	SAR 5.89	SAR 5.92	SAR 5.89	666.78K
2026-06-23	SAR 5.89	-0.34%	SAR 5.91	SAR 5.92	SAR 5.89	969.91K
2026-06-22	SAR 5.91	-0.17%	SAR 5.91	SAR 5.92	SAR 5.90	939.65K
2026-06-21	SAR 5.92	+0.17%	SAR 5.91	SAR 5.94	SAR 5.91	492.62K
2026-06-18	SAR 5.91	-0.17%	SAR 5.93	SAR 5.93	SAR 5.91	688.93K
2026-06-17	SAR 5.92	-0.34%	SAR 5.94	SAR 5.95	SAR 5.91	645.60K
2026-06-16	SAR 5.94	+0.17%	SAR 5.93	SAR 5.95	SAR 5.90	828.74K
2026-06-15	SAR 5.93	0.00%	SAR 5.93	SAR 5.95	SAR 5.92	815.98K
2026-06-14	SAR 5.93	+0.51%	SAR 5.89	SAR 5.94	SAR 5.89	1.72M
2026-06-11	SAR 5.90	+0.34%	SAR 5.89	SAR 5.90	SAR 5.87	759.59K
2026-06-10	SAR 5.88	-0.34%	SAR 5.92	SAR 5.93	SAR 5.88	650.58K
2026-06-09	SAR 5.90	+0.17%	SAR 5.89	SAR 5.94	SAR 5.89	1.39M
2026-06-08	SAR 5.89	0.00%	SAR 5.88	SAR 5.89	SAR 5.87	816.60K
2026-06-07	SAR 5.89	-0.51%	SAR 5.92	SAR 5.92	SAR 5.87	664.76K
2026-06-04	SAR 5.92	0.00%	SAR 5.91	SAR 5.93	SAR 5.90	1.04M
2026-06-03	SAR 5.92	0.00%	SAR 5.92	SAR 5.93	SAR 5.90	1.20M
2026-06-02	SAR 5.92	+0.17%	SAR 5.92	SAR 5.93	SAR 5.91	682.82K
2026-06-01	SAR 5.91	0.00%	SAR 5.93	SAR 5.93	SAR 5.90	988.37K
2026-05-31	SAR 5.91	-0.34%	SAR 5.93	SAR 5.95	SAR 5.91	1.01M
2026-05-28	SAR 5.93	0.00%	SAR 5.93	SAR 5.93	SAR 5.93	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 4.21	+0.24%	SAR 4.23	SAR 4.25	SAR 4.20	868.03K
2026-09-30	SAR 4.20	-0.94%	SAR 4.22	SAR 4.27	SAR 4.20	1.22M
2026-09-29	SAR 4.24	-2.75%	SAR 4.36	SAR 4.36	SAR 4.23	1.07M
2026-09-28	SAR 4.36	+0.69%	SAR 4.35	SAR 4.38	SAR 4.32	1.07M
2026-09-27	SAR 4.33	-1.14%	SAR 4.39	SAR 4.42	SAR 4.31	996.01K
2026-09-24	SAR 4.38	-1.57%	SAR 4.46	SAR 4.47	SAR 4.38	838.90K
2026-09-22	SAR 4.45	+1.14%	SAR 4.42	SAR 4.48	SAR 4.42	696.87K
2026-09-21	SAR 4.40	-3.08%	SAR 4.55	SAR 4.57	SAR 4.39	1.91M
2026-09-20	SAR 4.54	-2.58%	SAR 4.67	SAR 4.67	SAR 4.54	989.32K
2026-09-17	SAR 4.66	+1.75%	SAR 4.61	SAR 4.66	SAR 4.56	2.52M
2026-09-16	SAR 4.58	-3.38%	SAR 4.75	SAR 4.76	SAR 4.58	1.60M
2026-09-15	SAR 4.74	-1.86%	SAR 4.84	SAR 4.87	SAR 4.74	1.18M
2026-09-14	SAR 4.83	0.00%	SAR 4.84	SAR 4.88	SAR 4.83	445.53K
2026-09-13	SAR 4.83	-1.83%	SAR 4.93	SAR 4.94	SAR 4.83	1.21M
2026-09-10	SAR 4.92	-0.40%	SAR 4.96	SAR 4.96	SAR 4.92	841.81K
2026-09-09	SAR 4.94	-0.40%	SAR 4.96	SAR 4.97	SAR 4.94	819.63K
2026-09-08	SAR 4.96	0.00%	SAR 4.96	SAR 4.98	SAR 4.96	785.53K
2026-09-07	SAR 4.96	0.00%	SAR 5.00	SAR 5.02	SAR 4.96	516.41K
2026-09-06	SAR 4.96	0.00%	SAR 4.96	SAR 4.99	SAR 4.96	341.37K
2026-09-03	SAR 4.96	0.00%	SAR 4.96	SAR 4.99	SAR 4.96	341.37K
2026-09-02	SAR 4.96	-0.20%	SAR 4.98	SAR 5.00	SAR 4.96	1.44M
2026-09-01	SAR 4.97	-0.20%	SAR 5.00	SAR 5.01	SAR 4.97	1.08M
2026-08-31	SAR 4.98	-0.40%	SAR 5.01	SAR 5.03	SAR 4.98	1.75M
2026-08-30	SAR 5.00	+0.40%	SAR 5.00	SAR 5.07	SAR 4.99	2.73M
2026-08-27	SAR 4.98	+1.22%	SAR 4.94	SAR 4.99	SAR 4.94	1.21M
2026-08-26	SAR 4.92	-0.81%	SAR 4.99	SAR 4.99	SAR 4.92	2.06M
2026-08-25	SAR 4.96	+0.40%	SAR 4.97	SAR 4.99	SAR 4.96	1.28M
2026-08-24	SAR 4.94	-0.20%	SAR 4.97	SAR 5.02	SAR 4.94	2.41M
2026-08-23	SAR 4.95	0.00%	SAR 4.95	SAR 5.02	SAR 4.95	1.09M
2026-08-20	SAR 4.95	-0.20%	SAR 4.97	SAR 5.03	SAR 4.95	1.10M
2026-08-19	SAR 4.96	-0.80%	SAR 5.01	SAR 5.06	SAR 4.96	1.37M
2026-08-18	SAR 5.00	+1.83%	SAR 4.92	SAR 5.10	SAR 4.91	3.92M
2026-08-17	SAR 4.91	+1.24%	SAR 4.86	SAR 4.95	SAR 4.85	2.20M
2026-08-16	SAR 4.85	0.00%	SAR 4.85	SAR 4.85	SAR 4.85	0
2026-08-13	SAR 4.85	-1.02%	SAR 4.90	SAR 4.91	SAR 4.85	2.71M
2026-08-12	SAR 4.90	-3.92%	SAR 4.98	SAR 5.10	SAR 4.90	9.96M
2026-08-11	SAR 5.10	-0.78%	SAR 5.12	SAR 5.14	SAR 5.10	660.95K
2026-08-10	SAR 5.14	0.00%	SAR 5.14	SAR 5.16	SAR 5.11	875.10K
2026-08-09	SAR 5.14	-0.96%	SAR 5.19	SAR 5.21	SAR 5.14	571.23K
2026-08-06	SAR 5.19	-0.76%	SAR 5.23	SAR 5.23	SAR 5.17	472.34K
2026-08-05	SAR 5.23	-0.38%	SAR 5.25	SAR 5.28	SAR 5.21	802.11K
2026-08-04	SAR 5.25	-0.38%	SAR 5.27	SAR 5.31	SAR 5.21	1.05M
2026-08-03	SAR 5.27	+2.13%	SAR 5.17	SAR 5.27	SAR 5.14	1.15M
2026-08-02	SAR 5.16	+0.39%	SAR 5.14	SAR 5.17	SAR 5.11	660.56K
2026-07-30	SAR 5.14	+1.38%	SAR 5.08	SAR 5.16	SAR 5.07	1.24M
2026-07-29	SAR 5.07	+0.20%	SAR 5.06	SAR 5.10	SAR 5.06	818.08K
2026-07-28	SAR 5.06	-0.78%	SAR 5.10	SAR 5.12	SAR 5.05	1.05M
2026-07-27	SAR 5.10	-0.97%	SAR 5.15	SAR 5.18	SAR 5.10	1.09M
2026-07-26	SAR 5.15	-0.58%	SAR 5.18	SAR 5.19	SAR 5.15	494.64K
2026-07-23	SAR 5.18	-0.38%	SAR 5.20	SAR 5.20	SAR 5.16	553.62K
2026-07-22	SAR 5.20	-0.19%	SAR 5.20	SAR 5.22	SAR 5.15	743.75K
2026-07-21	SAR 5.21	-0.76%	SAR 5.25	SAR 5.25	SAR 5.19	671.26K
2026-07-20	SAR 5.25	+0.38%	SAR 5.22	SAR 5.29	SAR 5.21	981.72K
2026-07-19	SAR 5.23	-2.06%	SAR 5.34	SAR 5.34	SAR 5.20	1.10M
2026-07-16	SAR 5.34	-0.74%	SAR 5.35	SAR 5.38	SAR 5.34	1.15M
2026-07-15	SAR 5.38	0.00%	SAR 5.37	SAR 5.40	SAR 5.32	837.99K
2026-07-14	SAR 5.38	-1.10%	SAR 5.43	SAR 5.44	SAR 5.36	696.91K
2026-07-13	SAR 5.44	+0.55%	SAR 5.41	SAR 5.49	SAR 5.39	1.45M
2026-07-12	SAR 5.41	0.00%	SAR 5.40	SAR 5.41	SAR 5.35	1.22M
2026-07-09	SAR 5.41	-0.18%	SAR 5.42	SAR 5.48	SAR 5.40	1.40M
2026-07-08	SAR 5.42	-2.69%	SAR 5.55	SAR 5.56	SAR 5.40	2.11M
2026-07-07	SAR 5.57	-1.42%	SAR 5.66	SAR 5.66	SAR 5.57	2.19M
2026-07-06	SAR 5.65	-2.59%	SAR 5.80	SAR 5.80	SAR 5.65	2.71M
2026-07-05	SAR 5.80	-1.02%	SAR 5.81	SAR 5.85	SAR 5.79	1.14M
2026-07-02	SAR 5.86	-0.17%	SAR 5.86	SAR 5.89	SAR 5.84	819.67K
2026-07-01	SAR 5.87	+0.17%	SAR 5.86	SAR 5.87	SAR 5.83	753.91K
2026-06-30	SAR 5.86	-0.17%	SAR 5.87	SAR 5.87	SAR 5.81	1.24M
2026-06-29	SAR 5.87	-0.34%	SAR 5.89	SAR 5.90	SAR 5.85	1.68M
2026-06-28	SAR 5.89	-0.17%	SAR 5.90	SAR 5.92	SAR 5.89	430.92K
2026-06-25	SAR 5.90	-0.17%	SAR 5.91	SAR 5.92	SAR 5.89	454.00K
2026-06-24	SAR 5.91	+0.34%	SAR 5.89	SAR 5.92	SAR 5.89	666.78K
2026-06-23	SAR 5.89	-0.34%	SAR 5.91	SAR 5.92	SAR 5.89	969.91K
2026-06-22	SAR 5.91	-0.17%	SAR 5.91	SAR 5.92	SAR 5.90	939.65K
2026-06-21	SAR 5.92	+0.17%	SAR 5.91	SAR 5.94	SAR 5.91	492.62K
2026-06-18	SAR 5.91	-0.17%	SAR 5.93	SAR 5.93	SAR 5.91	688.93K
2026-06-17	SAR 5.92	-0.34%	SAR 5.94	SAR 5.95	SAR 5.91	645.60K
2026-06-16	SAR 5.94	+0.17%	SAR 5.93	SAR 5.95	SAR 5.90	828.74K
2026-06-15	SAR 5.93	0.00%	SAR 5.93	SAR 5.95	SAR 5.92	815.98K
2026-06-14	SAR 5.93	+0.51%	SAR 5.89	SAR 5.94	SAR 5.89	1.72M
2026-06-11	SAR 5.90	+0.34%	SAR 5.89	SAR 5.90	SAR 5.87	759.59K
2026-06-10	SAR 5.88	-0.34%	SAR 5.92	SAR 5.93	SAR 5.88	650.58K
2026-06-09	SAR 5.90	+0.17%	SAR 5.89	SAR 5.94	SAR 5.89	1.39M
2026-06-08	SAR 5.89	0.00%	SAR 5.88	SAR 5.89	SAR 5.87	816.60K
2026-06-07	SAR 5.89	-0.51%	SAR 5.92	SAR 5.92	SAR 5.87	664.76K
2026-06-04	SAR 5.92	0.00%	SAR 5.91	SAR 5.93	SAR 5.90	1.04M
2026-06-03	SAR 5.92	0.00%	SAR 5.92	SAR 5.93	SAR 5.90	1.20M
2026-06-02	SAR 5.92	+0.17%	SAR 5.92	SAR 5.93	SAR 5.91	682.82K
2026-06-01	SAR 5.91	0.00%	SAR 5.93	SAR 5.93	SAR 5.90	988.37K
2026-05-31	SAR 5.91	-0.34%	SAR 5.93	SAR 5.95	SAR 5.91	1.01M
2026-05-28	SAR 5.93	0.00%	SAR 5.93	SAR 5.93	SAR 5.93	0