Abdullah Al-Othaim Markets Company (4001.SR) SAU
Currency In SAR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4001.SR Historical Return
If you invested 1000 SAR in Abdullah Al-Othaim Markets Company (4001.SR) 10 years ago, it would be worth 1,854.63 SAR as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 478.41 SAR, while 1000 SAR invested 1 year ago would be worth 558.36 SAR. This corresponds to total returns of 85.46%, -52.16%, -44.16%, respectively, with annualized returns of 6.37%, -13.71%, -44.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4001.SR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.23 | 4.21 | 4.21 | 4.25 | 4.2 | 868,026 |
| September 30, 2026 | 4.22 | 4.2 | 4.2 | 4.27 | 4.2 | 1.22M |
| September 29, 2026 | 4.36 | 4.24 | 4.24 | 4.36 | 4.23 | 1.07M |
| September 28, 2026 | 4.35 | 4.36 | 4.36 | 4.38 | 4.32 | 1.07M |
| September 27, 2026 | 4.39 | 4.33 | 4.33 | 4.42 | 4.31 | 996,010 |
| September 24, 2026 | 4.46 | 4.38 | 4.38 | 4.47 | 4.38 | 838,895 |
| September 22, 2026 | 4.42 | 4.45 | 4.45 | 4.48 | 4.42 | 696,870 |
| September 21, 2026 | 4.55 | 4.4 | 4.4 | 4.57 | 4.39 | 1.91M |
| September 20, 2026 | 4.67 | 4.54 | 4.54 | 4.67 | 4.54 | 989,316 |
| September 17, 2026 | 4.61 | 4.66 | 4.66 | 4.66 | 4.56 | 2.52M |
| September 16, 2026 | 4.75 | 4.58 | 4.58 | 4.76 | 4.58 | 1.6M |
| September 15, 2026 | 4.84 | 4.74 | 4.74 | 4.87 | 4.74 | 1.18M |
| September 13, 2026 | 4.93 | 4.83 | 4.83 | 4.94 | 4.83 | 1.21M |
| September 10, 2026 | 4.96 | 4.92 | 4.92 | 4.96 | 4.92 | 841,808 |
| September 09, 2026 | 4.96 | 4.94 | 4.94 | 4.97 | 4.94 | 819,634 |
| September 08, 2026 | 4.96 | 4.96 | 4.96 | 4.98 | 4.96 | 785,530 |
| September 07, 2026 | 5 | 4.96 | 4.96 | 5.02 | 4.96 | 516,409 |
| September 03, 2026 | 4.96 | 4.96 | 4.96 | 4.99 | 4.96 | 341,374 |
| September 02, 2026 | 4.98 | 4.96 | 4.96 | 5 | 4.96 | 1.44M |
| September 01, 2026 | 5 | 4.97 | 4.97 | 5.01 | 4.97 | 1.08M |
| August 31, 2026 | 5.01 | 4.98 | 4.98 | 5.03 | 4.98 | 1.75M |
| August 30, 2026 | 5 | 5 | 5 | 5.07 | 4.99 | 2.73M |
| August 27, 2026 | 4.94 | 4.98 | 4.98 | 4.99 | 4.94 | 1.21M |
| August 26, 2026 | 4.99 | 4.92 | 4.92 | 4.99 | 4.92 | 2.06M |
| August 25, 2026 | 4.97 | 4.96 | 4.96 | 4.99 | 4.96 | 1.28M |
| August 24, 2026 | 4.97 | 4.94 | 4.94 | 5.02 | 4.94 | 2.41M |
| August 23, 2026 | 4.95 | 4.95 | 4.95 | 5.02 | 4.95 | 1.09M |
| August 20, 2026 | 4.97 | 4.95 | 4.95 | 5.03 | 4.95 | 1.1M |
| August 19, 2026 | 5.01 | 4.96 | 4.96 | 5.06 | 4.96 | 1.37M |
| August 18, 2026 | 4.92 | 5 | 5 | 5.1 | 4.91 | 3.92M |
| August 17, 2026 | 4.86 | 4.91 | 4.91 | 4.95 | 4.85 | 2.2M |
| August 16, 2026 | 4.85 | 4.86 | 4.86 | 4.89 | 4.85 | 1.96M |
| August 13, 2026 | 4.9 | 4.85 | 4.85 | 4.91 | 4.85 | 2.71M |
| August 12, 2026 | 4.98 | 4.9 | 4.9 | 5.1 | 4.9 | 9.96M |
| August 11, 2026 | 5.12 | 5.1 | 5.1 | 5.14 | 5.1 | 660,950 |
| August 10, 2026 | 5.14 | 5.14 | 5.14 | 5.16 | 5.11 | 875,097 |
| August 09, 2026 | 5.19 | 5.14 | 5.14 | 5.21 | 5.14 | 571,231 |
| August 06, 2026 | 5.23 | 5.19 | 5.19 | 5.23 | 5.17 | 472,338 |
| August 05, 2026 | 5.25 | 5.23 | 5.23 | 5.28 | 5.21 | 802,114 |
| August 04, 2026 | 5.27 | 5.25 | 5.25 | 5.31 | 5.21 | 1.05M |
| August 03, 2026 | 5.17 | 5.27 | 5.27 | 5.27 | 5.14 | 1.15M |
| August 02, 2026 | 5.14 | 5.16 | 5.16 | 5.17 | 5.11 | 660,560 |
| July 30, 2026 | 5.08 | 5.14 | 5.14 | 5.16 | 5.07 | 1.24M |
| July 29, 2026 | 5.06 | 5.07 | 5.07 | 5.1 | 5.06 | 818,079 |
| July 28, 2026 | 5.1 | 5.06 | 5.06 | 5.12 | 5.05 | 1.05M |
| July 27, 2026 | 5.15 | 5.1 | 5.1 | 5.18 | 5.1 | 1.09M |
| July 26, 2026 | 5.18 | 5.15 | 5.15 | 5.19 | 5.15 | 494,641 |
| July 23, 2026 | 5.2 | 5.18 | 5.18 | 5.2 | 5.16 | 553,620 |
| July 22, 2026 | 5.2 | 5.2 | 5.2 | 5.22 | 5.15 | 743,750 |
| July 21, 2026 | 5.25 | 5.21 | 5.21 | 5.25 | 5.19 | 671,256 |
| July 20, 2026 | 5.22 | 5.25 | 5.25 | 5.29 | 5.21 | 981,719 |
| July 19, 2026 | 5.34 | 5.23 | 5.23 | 5.34 | 5.2 | 1.1M |
| July 16, 2026 | 5.35 | 5.34 | 5.34 | 5.38 | 5.34 | 1.15M |
| July 15, 2026 | 5.37 | 5.38 | 5.38 | 5.4 | 5.32 | 837,994 |
| July 14, 2026 | 5.43 | 5.38 | 5.38 | 5.44 | 5.36 | 696,910 |
| July 13, 2026 | 5.41 | 5.44 | 5.44 | 5.49 | 5.39 | 1.45M |
| July 12, 2026 | 5.4 | 5.41 | 5.41 | 5.41 | 5.35 | 1.22M |
| July 09, 2026 | 5.42 | 5.41 | 5.41 | 5.48 | 5.4 | 1.4M |
| July 08, 2026 | 5.55 | 5.42 | 5.42 | 5.56 | 5.4 | 2.11M |
| July 07, 2026 | 5.66 | 5.57 | 5.57 | 5.66 | 5.57 | 2.19M |
AD
