Al-Omran Industrial Trading Company - 4141.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	28.7	28.46	28.46	28.96	28.4	21,479
November 12, 2025	28.88	28.76	28.76	29.2	28.66	26,437
November 11, 2025	28.98	28.54	28.54	29	28.22	20,216
November 10, 2025	28.3	28.74	28.74	28.96	28.28	26,989
November 09, 2025	28.6	28.2	28.2	29.36	28.12	38,423
November 06, 2025	28.68	29.1	29.1	29.78	28.68	87,059
November 05, 2025	29.48	28.4	28.4	29.48	28.4	59,041
November 04, 2025	30.1	29.48	29.48	30.3	29.48	71,276
November 03, 2025	30.14	30	30	30.32	30	27,075
November 02, 2025	30	30.18	30.18	30.74	29.96	105,384
October 30, 2025	30.8	31	31	31.04	30.56	63,750
October 29, 2025	31.94	31	31	31.94	30.96	60,731
October 28, 2025	30.58	31.02	31.02	32	30.54	99,565
October 27, 2025	30.6	30.54	30.54	31	30.4	38,070
October 26, 2025	30.9	30.9	30.9	31.3	30.7	25,061
October 23, 2025	30	30.9	30.9	31.3	30	44,076
October 22, 2025	30.6	30.88	30.88	31.1	30.42	50,842
October 21, 2025	30.8	30.58	30.58	30.98	30.4	45,987
October 20, 2025	31.34	30.7	30.7	31.48	30.68	79,355
October 19, 2025	32.38	31.34	31.34	32.5	31.28	85,056
October 16, 2025	31.3	31.94	31.94	32	31.1	114,534
October 15, 2025	32.2	31.3	31.3	32.38	31.16	151,791
October 14, 2025	32.98	32	32	32.98	31.98	155,633
October 13, 2025	32.4	32.5	32.5	33.7	32.08	519,853
October 12, 2025	30.7	32.2	32.2	32.2	30.1	319,116
October 09, 2025	30.72	31.26	31.26	31.4	30.72	88,437
October 08, 2025	31.6	31	31	31.7	31	137,246
October 07, 2025	31.22	31.7	31.7	32.28	31.22	340,988
October 06, 2025	30.74	31.16	31.16	31.22	30.5	151,195
October 05, 2025	31.02	30.68	30.68	31.3	30.5	130,827
October 02, 2025	31.38	30.94	30.94	31.4	30.82	100,366
October 01, 2025	30.98	31.26	31.26	31.32	30.6	160,709
September 30, 2025	30.88	30.84	30.84	31.3	30.42	177,225
September 29, 2025	30.26	30.5	30.5	30.66	30.18	172,732
September 28, 2025	29.8	30.26	30.26	31.2	29.8	601,198
September 25, 2025	29.66	29.76	29.76	29.8	28.86	145,828
September 24, 2025	28.9	29.62	29.62	29.8	28.72	153,941
September 22, 2025	27.96	28.88	28.88	28.9	27.96	160,865
September 21, 2025	27.5	28.2	28.2	28.2	27.4	141,180
September 18, 2025	27.64	27.4	27.4	27.64	27.1	32,322
September 17, 2025	26.86	27.4	27.4	27.5	26.52	27,316
September 16, 2025	26.22	26.74	26.74	26.78	26.18	26,556
September 15, 2025	25.96	26.24	26.24	26.3	25.94	23,178
September 14, 2025	26.28	26	26	26.5	25.76	27,922
September 11, 2025	26.4	26.28	26.28	26.7	26.24	13,646
September 10, 2025	26.64	26.38	26.38	26.98	26.34	34,538
September 09, 2025	26.74	26.96	26.96	26.96	26.4	38,981
September 08, 2025	27.28	26.88	26.88	27.66	26.68	77,043
September 07, 2025	27.28	27.26	27.26	27.3	26.76	38,099
September 04, 2025	26.34	27.02	27.02	27.26	26.34	30,394
September 03, 2025	26.38	26.34	26.34	26.48	26.22	9,437
September 02, 2025	27.02	26.38	26.38	27.02	26.1	32,480
September 01, 2025	26.92	26.86	26.86	27.12	26.78	17,853
August 31, 2025	27.5	27.22	27.22	27.88	26.96	27,075
August 28, 2025	27.54	27.82	27.82	27.9	27.36	34,712
August 27, 2025	27.28	27.6	27.6	27.7	27.02	44,663
August 26, 2025	27.12	27.28	27.28	27.38	27.08	17,153
August 25, 2025	27.3	27.12	27.12	27.48	27.02	20,411
August 24, 2025	27	27.32	27.32	27.7	27	41,305
August 21, 2025	27.02	26.78	26.78	27.02	26.72	27,759

Al-Omran Industrial Trading Company (4141.SR) SAU