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 1,602.94 SAR as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 585.39 SAR, while 1000 SAR invested 1 year ago would be worth 730.56 SAR. This corresponds to total returns of 60.29%, -41.46%, -26.94%, respectively, with annualized returns of 4.83%, -10.15%, -26.94%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.94 | 5.93 | 5.93 | 5.94 | 5.91 | 948,432 |
| May 20, 2026 | 5.92 | 5.93 | 5.93 | 5.95 | 5.91 | 834,309 |
| May 19, 2026 | 5.91 | 5.92 | 5.92 | 5.95 | 5.9 | 1M |
| May 18, 2026 | 5.92 | 5.9 | 5.9 | 5.92 | 5.9 | 807,077 |
| May 17, 2026 | 5.9 | 5.9 | 5.9 | 5.94 | 5.9 | 811,306 |
| May 14, 2026 | 5.93 | 5.9 | 5.9 | 5.93 | 5.9 | 1.63M |
| May 13, 2026 | 5.94 | 5.92 | 5.92 | 5.94 | 5.9 | 1.62M |
| May 12, 2026 | 5.95 | 5.94 | 5.94 | 5.97 | 5.91 | 1.57M |
| May 11, 2026 | 6.09 | 5.98 | 5.98 | 6.09 | 5.9 | 4.56M |
| May 10, 2026 | 6.09 | 6.09 | 6.09 | 6.1 | 6.07 | 904,726 |
| May 07, 2026 | 6.07 | 6.1 | 6.1 | 6.1 | 6.06 | 1.75M |
| May 06, 2026 | 6.07 | 6.07 | 6.07 | 6.1 | 6.05 | 1.43M |
| May 05, 2026 | 6.12 | 6.07 | 6.07 | 6.13 | 6.07 | 1.21M |
| May 04, 2026 | 6.15 | 6.12 | 6.12 | 6.16 | 6.12 | 775,304 |
| May 03, 2026 | 6.15 | 6.15 | 6.15 | 6.17 | 6.13 | 835,220 |
| April 30, 2026 | 6.15 | 6.14 | 6.14 | 6.19 | 6.14 | 1.61M |
| April 29, 2026 | 6.14 | 6.16 | 6.16 | 6.17 | 6.13 | 650,547 |
| April 28, 2026 | 6.2 | 6.13 | 6.13 | 6.2 | 6.13 | 669,372 |
| April 27, 2026 | 6.08 | 6.2 | 6.2 | 6.25 | 6.07 | 3.29M |
| April 26, 2026 | 6.12 | 6.1 | 6.1 | 6.12 | 6.08 | 423,636 |
| April 23, 2026 | 6.07 | 6.11 | 6.11 | 6.13 | 6.07 | 1.35M |
| April 22, 2026 | 6.1 | 6.07 | 6.07 | 6.11 | 6.07 | 1.26M |
| April 21, 2026 | 6.06 | 6.1 | 6.1 | 6.11 | 6.06 | 1.36M |
| April 20, 2026 | 6.16 | 6.08 | 6.08 | 6.16 | 6.08 | 1.25M |
| April 19, 2026 | 6.22 | 6.16 | 6.16 | 6.23 | 6.14 | 1.04M |
| April 16, 2026 | 6.3 | 6.22 | 6.22 | 6.33 | 6.2 | 2.08M |
| April 15, 2026 | 6.15 | 6.27 | 6.27 | 6.27 | 6.15 | 2.09M |
| April 14, 2026 | 6.1 | 6.15 | 6.15 | 6.16 | 6.09 | 1.56M |
AD
