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 1,586.54 SAR as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 573.58 SAR, while 1000 SAR invested 1 year ago would be worth 660.88 SAR. This corresponds to total returns of 58.65%, -42.64%, -33.91%, respectively, with annualized returns of 4.72%, -10.52%, -33.91%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 5.8 | 5.65 | 5.65 | 5.8 | 5.65 | 2.71M |
| July 05, 2026 | 5.81 | 5.8 | 5.8 | 5.85 | 5.79 | 1.14M |
| July 02, 2026 | 5.86 | 5.86 | 5.86 | 5.89 | 5.84 | 819,666 |
| July 01, 2026 | 5.86 | 5.87 | 5.87 | 5.87 | 5.83 | 753,912 |
| June 30, 2026 | 5.87 | 5.86 | 5.86 | 5.87 | 5.81 | 1.24M |
| June 29, 2026 | 5.89 | 5.87 | 5.87 | 5.9 | 5.85 | 1.68M |
| June 28, 2026 | 5.9 | 5.89 | 5.89 | 5.92 | 5.89 | 430,919 |
| June 25, 2026 | 5.91 | 5.9 | 5.9 | 5.92 | 5.89 | 454,000 |
| June 24, 2026 | 5.89 | 5.91 | 5.91 | 5.92 | 5.89 | 666,776 |
| June 23, 2026 | 5.91 | 5.89 | 5.89 | 5.92 | 5.89 | 969,905 |
| June 22, 2026 | 5.91 | 5.91 | 5.91 | 5.92 | 5.9 | 939,645 |
| June 21, 2026 | 5.91 | 5.92 | 5.92 | 5.94 | 5.91 | 492,622 |
| June 18, 2026 | 5.93 | 5.91 | 5.91 | 5.93 | 5.91 | 688,934 |
| June 17, 2026 | 5.94 | 5.92 | 5.92 | 5.95 | 5.91 | 645,600 |
| June 16, 2026 | 5.93 | 5.94 | 5.94 | 5.95 | 5.9 | 828,740 |
| June 15, 2026 | 5.93 | 5.93 | 5.93 | 5.95 | 5.92 | 815,983 |
| June 14, 2026 | 5.89 | 5.93 | 5.93 | 5.94 | 5.89 | 1.72M |
| June 11, 2026 | 5.89 | 5.9 | 5.9 | 5.9 | 5.87 | 759,586 |
| June 10, 2026 | 5.92 | 5.88 | 5.88 | 5.93 | 5.88 | 650,579 |
| June 09, 2026 | 5.89 | 5.9 | 5.9 | 5.94 | 5.89 | 1.39M |
| June 08, 2026 | 5.88 | 5.89 | 5.89 | 5.89 | 5.87 | 816,603 |
| June 07, 2026 | 5.92 | 5.89 | 5.89 | 5.92 | 5.87 | 664,759 |
| June 04, 2026 | 5.91 | 5.92 | 5.92 | 5.93 | 5.9 | 1.04M |
| June 03, 2026 | 5.92 | 5.92 | 5.92 | 5.93 | 5.9 | 1.2M |
| June 02, 2026 | 5.92 | 5.92 | 5.92 | 5.93 | 5.91 | 682,823 |
| June 01, 2026 | 5.93 | 5.91 | 5.91 | 5.93 | 5.9 | 988,369 |
| May 31, 2026 | 5.93 | 5.91 | 5.91 | 5.95 | 5.91 | 1.01M |
AD
