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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	27.36	27.2	27.2	27.5	27.02	24,583
August 19, 2025	27.28	27.36	27.36	27.4	26.96	27,566
August 18, 2025	27	27.28	27.28	27.3	26.8	31,780
August 17, 2025	26.5	26.96	26.96	27.16	26.42	30,507
August 14, 2025	26.5	26.6	26.6	26.76	26.26	26,461
August 13, 2025	27.4	26.52	26.52	27.64	26.5	57,426
August 12, 2025	27.86	27.24	27.24	27.86	27.22	34,666
August 11, 2025	27.66	27.7	27.7	27.9	27.34	55,055
August 10, 2025	27.3	27.8	27.8	29	27.3	250,954
August 07, 2025	27.2	26.98	26.98	27.2	26.88	23,351
August 06, 2025	26.88	27.2	27.2	27.86	26.68	91,848
August 05, 2025	26.02	26.86	26.86	26.86	26.02	17,631
August 04, 2025	25.82	26.32	26.32	26.5	25.82	26,642
August 03, 2025	26.34	26.02	26.02	26.48	25.72	23,991
July 31, 2025	26.3	26.32	26.32	26.48	25.9	20,509
July 30, 2025	26	26.1	26.1	26.2	25.8	9,726
July 29, 2025	26.3	26	26	26.3	25.82	27,844
July 28, 2025	26.5	26.3	26.3	26.72	26.22	20,365
July 27, 2025	26.48	26.4	26.4	26.8	26.34	21,855
July 24, 2025	26.5	26.34	26.34	26.6	26.32	20,282
July 23, 2025	26.06	26.5	26.5	26.56	26.06	27,512
July 22, 2025	26.58	26.2	26.2	26.98	26.04	28,730
July 21, 2025	26.82	26.7	26.7	26.82	26.28	36,917
July 20, 2025	27	26.84	26.84	27.3	26.58	27,715
July 17, 2025	26.84	27.08	27.08	27.2	26.74	28,477
July 16, 2025	27.08	27	27	27.48	26.86	23,025
July 15, 2025	27.3	27.16	27.16	27.88	27.16	32,667
July 14, 2025	28.4	27.5	27.5	28.64	27.48	68,930
July 13, 2025	28.5	28.4	28.4	28.94	28.22	67,674
July 10, 2025	28.28	28.6	28.6	28.62	28.28	35,663

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