Al-Omran Industrial & Trading Co. 4141
TADAWUL · Saudi Arabia · Producer Manufacturing
SAR 18.29+0.01 (+0.05%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 18.29 | +0.05% | SAR 18.28 | SAR 18.50 | SAR 18.00 | 12.23K |
| 2026-09-30 | SAR 18.28 | -1.56% | SAR 18.55 | SAR 18.63 | SAR 18.12 | 12.77K |
| 2026-09-29 | SAR 18.57 | -0.21% | SAR 18.69 | SAR 18.69 | SAR 18.30 | 12.83K |
| 2026-09-28 | SAR 18.61 | -1.06% | SAR 18.54 | SAR 18.85 | SAR 18.54 |
| 8.98K |
| 2026-09-27 | SAR 18.81 | +0.91% | SAR 18.62 | SAR 18.98 | SAR 18.51 | 22.13K |
| 2026-09-24 | SAR 18.64 | -0.64% | SAR 18.76 | SAR 18.87 | SAR 18.56 | 7.02K |
| 2026-09-22 | SAR 18.76 | +1.41% | SAR 18.52 | SAR 18.80 | SAR 18.52 | 20.06K |
| 2026-09-21 | SAR 18.50 | -0.43% | SAR 18.47 | SAR 18.63 | SAR 18.47 | 8.53K |
| 2026-09-20 | SAR 18.58 | -1.69% | SAR 18.90 | SAR 19.00 | SAR 18.39 | 19.48K |
| 2026-09-17 | SAR 18.90 | -1.31% | SAR 19.00 | SAR 19.14 | SAR 18.66 | 31.33K |
| 2026-09-16 | SAR 19.15 | -1.39% | SAR 19.10 | SAR 19.49 | SAR 19.07 | 28.92K |
| 2026-09-15 | SAR 19.42 | -0.41% | SAR 19.50 | SAR 19.77 | SAR 19.00 | 34.12K |
| 2026-09-14 | SAR 19.50 | -0.81% | SAR 19.06 | SAR 19.80 | SAR 19.06 | 13.27K |
| 2026-09-13 | SAR 19.66 | -1.26% | SAR 19.95 | SAR 19.95 | SAR 19.00 | 36.94K |
| 2026-09-10 | SAR 19.91 | -0.65% | SAR 20.19 | SAR 20.19 | SAR 19.91 | 30.02K |
| 2026-09-09 | SAR 20.04 | -1.13% | SAR 20.20 | SAR 20.37 | SAR 19.98 | 32.77K |
| 2026-09-08 | SAR 20.27 | -0.64% | SAR 20.40 | SAR 20.40 | SAR 20.16 | 31.75K |
| 2026-09-07 | SAR 20.40 | +1.29% | SAR 20.31 | SAR 20.70 | SAR 20.18 | 106.53K |
| 2026-09-06 | SAR 20.14 | 0.00% | SAR 20.00 | SAR 20.16 | SAR 20.00 | 24.17K |
| 2026-09-03 | SAR 20.14 | +0.70% | SAR 20.00 | SAR 20.16 | SAR 20.00 | 24.17K |
| 2026-09-02 | SAR 20.00 | -0.50% | SAR 20.27 | SAR 20.27 | SAR 19.90 | 31.17K |
| 2026-09-01 | SAR 20.10 | -0.30% | SAR 20.29 | SAR 20.35 | SAR 20.08 | 36.85K |
| 2026-08-31 | SAR 20.16 | -0.35% | SAR 20.17 | SAR 20.44 | SAR 20.10 | 42.79K |
| 2026-08-30 | SAR 20.23 | -0.25% | SAR 20.30 | SAR 20.40 | SAR 20.20 | 28.55K |
| 2026-08-27 | SAR 20.28 | -0.64% | SAR 20.41 | SAR 20.49 | SAR 20.26 | 30.46K |
| 2026-08-26 | SAR 20.41 | +0.89% | SAR 20.21 | SAR 20.42 | SAR 20.15 | 38.80K |
| 2026-08-25 | SAR 20.23 | +1.76% | SAR 19.88 | SAR 20.40 | SAR 19.76 | 100.69K |
| 2026-08-24 | SAR 19.88 | +1.02% | SAR 19.95 | SAR 20.39 | SAR 19.70 | 124.01K |
| 2026-08-23 | SAR 19.68 | +1.71% | SAR 19.35 | SAR 19.75 | SAR 19.35 | 43.65K |
| 2026-08-20 | SAR 19.35 | +1.52% | SAR 19.00 | SAR 19.50 | SAR 19.00 | 33.56K |
| 2026-08-19 | SAR 19.06 | -0.10% | SAR 19.10 | SAR 19.39 | SAR 18.91 | 19.55K |
| 2026-08-18 | SAR 19.08 | -2.15% | SAR 19.50 | SAR 19.54 | SAR 18.91 | 71.14K |
| 2026-08-17 | SAR 19.50 | -2.69% | SAR 19.74 | SAR 20.13 | SAR 19.31 | 114.94K |
| 2026-08-16 | SAR 20.04 | 0.00% | SAR 20.04 | SAR 20.04 | SAR 20.04 | 0 |
| 2026-08-13 | SAR 20.04 | -3.38% | SAR 20.30 | SAR 20.69 | SAR 20.04 | 27.49K |
| 2026-08-12 | SAR 20.74 | 0.00% | SAR 20.74 | SAR 20.74 | SAR 20.74 | 0 |
| 2026-08-11 | SAR 20.74 | +0.73% | SAR 20.76 | SAR 20.95 | SAR 20.45 | 30.18K |
| 2026-08-10 | SAR 20.59 | +1.48% | SAR 20.27 | SAR 20.88 | SAR 20.16 | 25.23K |
| 2026-08-09 | SAR 20.29 | -0.54% | SAR 20.50 | SAR 20.58 | SAR 20.00 | 41.55K |
| 2026-08-06 | SAR 20.40 | -1.07% | SAR 20.87 | SAR 20.87 | SAR 20.36 | 23.66K |
| 2026-08-05 | SAR 20.62 | +0.44% | SAR 20.53 | SAR 20.74 | SAR 20.53 | 19.60K |
| 2026-08-04 | SAR 20.53 | +1.94% | SAR 20.14 | SAR 20.68 | SAR 20.14 | 44.17K |
| 2026-08-03 | SAR 20.14 | +1.05% | SAR 19.96 | SAR 20.22 | SAR 19.85 | 46.31K |
| 2026-08-02 | SAR 19.93 | +0.30% | SAR 19.99 | SAR 20.20 | SAR 19.82 | 34.96K |
| 2026-07-30 | SAR 19.87 | -0.45% | SAR 19.96 | SAR 20.40 | SAR 19.81 | 32.50K |
| 2026-07-29 | SAR 19.96 | -2.16% | SAR 20.39 | SAR 20.39 | SAR 19.80 | 14.83K |
| 2026-07-28 | SAR 20.40 | -0.29% | SAR 20.40 | SAR 20.47 | SAR 20.09 | 24.35K |
| 2026-07-27 | SAR 20.46 | +0.39% | SAR 20.38 | SAR 20.54 | SAR 20.32 | 21.06K |
| 2026-07-26 | SAR 20.38 | -0.49% | SAR 20.48 | SAR 20.59 | SAR 20.34 | 16.53K |
| 2026-07-23 | SAR 20.48 | +0.89% | SAR 20.30 | SAR 20.52 | SAR 20.27 | 18.84K |
| 2026-07-22 | SAR 20.30 | 0.00% | SAR 20.15 | SAR 20.48 | SAR 20.15 | 33.70K |
| 2026-07-21 | SAR 20.30 | -1.31% | SAR 20.50 | SAR 20.72 | SAR 20.30 | 19.93K |
| 2026-07-20 | SAR 20.57 | -1.11% | SAR 20.81 | SAR 20.89 | SAR 20.53 | 31.93K |
| 2026-07-19 | SAR 20.80 | +0.43% | SAR 20.97 | SAR 21.22 | SAR 20.70 | 43.55K |
| 2026-07-16 | SAR 20.71 | -0.34% | SAR 20.78 | SAR 21.00 | SAR 20.65 | 28.96K |
| 2026-07-15 | SAR 20.78 | -1.89% | SAR 21.10 | SAR 21.29 | SAR 20.65 | 46.72K |
| 2026-07-14 | SAR 21.18 | -1.44% | SAR 21.49 | SAR 21.49 | SAR 21.18 | 23.87K |
| 2026-07-13 | SAR 21.49 | -0.09% | SAR 21.14 | SAR 21.62 | SAR 21.14 | 42.20K |
| 2026-07-12 | SAR 21.51 | +0.80% | SAR 21.40 | SAR 21.65 | SAR 21.37 | 16.32K |
| 2026-07-09 | SAR 21.34 | +0.19% | SAR 21.40 | SAR 21.78 | SAR 21.34 | 41.06K |
| 2026-07-08 | SAR 21.30 | -3.05% | SAR 21.80 | SAR 22.20 | SAR 21.30 | 45.19K |
| 2026-07-07 | SAR 21.97 | -0.77% | SAR 22.00 | SAR 22.20 | SAR 21.85 | 48.12K |
| 2026-07-06 | SAR 22.14 | -1.56% | SAR 22.49 | SAR 22.49 | SAR 22.00 | 66.84K |
| 2026-07-05 | SAR 22.49 | -0.71% | SAR 22.70 | SAR 23.00 | SAR 22.45 | 131.13K |
| 2026-07-02 | SAR 22.65 | +1.75% | SAR 22.20 | SAR 22.70 | SAR 22.19 | 168.76K |
| 2026-07-01 | SAR 22.26 | +0.68% | SAR 22.18 | SAR 22.50 | SAR 21.86 | 128.32K |
| 2026-06-30 | SAR 22.11 | +0.87% | SAR 21.92 | SAR 22.65 | SAR 21.68 | 281.32K |
| 2026-06-29 | SAR 21.92 | +1.95% | SAR 21.70 | SAR 21.92 | SAR 21.35 | 85.69K |
| 2026-06-28 | SAR 21.50 | +0.23% | SAR 21.68 | SAR 22.00 | SAR 21.45 | 125.93K |
| 2026-06-25 | SAR 21.45 | +0.19% | SAR 21.66 | SAR 22.30 | SAR 21.20 | 194.25K |
| 2026-06-24 | SAR 21.41 | +2.44% | SAR 21.05 | SAR 21.80 | SAR 20.91 | 149.67K |
| 2026-06-23 | SAR 20.90 | -2.79% | SAR 21.60 | SAR 21.63 | SAR 20.90 | 153.21K |
| 2026-06-22 | SAR 21.50 | +2.63% | SAR 21.00 | SAR 22.25 | SAR 20.80 | 759.49K |
| 2026-06-21 | SAR 20.95 | +1.70% | SAR 20.60 | SAR 21.01 | SAR 20.50 | 40.32K |
| 2026-06-18 | SAR 20.60 | -0.10% | SAR 20.53 | SAR 21.26 | SAR 20.40 | 74.21K |
| 2026-06-17 | SAR 20.62 | -0.39% | SAR 20.61 | SAR 20.79 | SAR 20.51 | 44.97K |
| 2026-06-16 | SAR 20.70 | -0.96% | SAR 20.91 | SAR 21.20 | SAR 20.70 | 65.92K |
| 2026-06-15 | SAR 20.90 | +1.60% | SAR 20.57 | SAR 21.15 | SAR 20.57 | 182.42K |
| 2026-06-14 | SAR 20.57 | +0.78% | SAR 20.50 | SAR 20.70 | SAR 20.48 | 37.87K |
| 2026-06-11 | SAR 20.41 | -0.20% | SAR 20.32 | SAR 20.48 | SAR 20.32 | 17.21K |
| 2026-06-10 | SAR 20.45 | -0.49% | SAR 20.64 | SAR 20.65 | SAR 20.31 | 64.39K |
| 2026-06-09 | SAR 20.55 | +1.93% | SAR 20.06 | SAR 20.55 | SAR 20.06 | 34.95K |
| 2026-06-08 | SAR 20.16 | -0.69% | SAR 20.18 | SAR 20.24 | SAR 19.82 | 50.74K |
| 2026-06-07 | SAR 20.30 | -0.98% | SAR 20.50 | SAR 20.50 | SAR 20.24 | 22.02K |
| 2026-06-04 | SAR 20.50 | -0.63% | SAR 20.51 | SAR 20.69 | SAR 20.40 | 21.08K |
| 2026-06-03 | SAR 20.63 | -0.53% | SAR 20.73 | SAR 20.73 | SAR 20.54 | 21.91K |
| 2026-06-02 | SAR 20.74 | -0.29% | SAR 20.80 | SAR 20.92 | SAR 20.59 | 48.67K |
| 2026-06-01 | SAR 20.80 | +1.76% | SAR 20.55 | SAR 20.95 | SAR 20.50 | 54.91K |
| 2026-05-31 | SAR 20.44 | +1.09% | SAR 20.25 | SAR 20.44 | SAR 20.22 | 18.84K |
| 2026-05-28 | SAR 20.22 | 0.00% | SAR 20.22 | SAR 20.22 | SAR 20.22 | 0 |