Thimar Development Holding Company - 4160.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	35.22	34.54	34.54	35.96	34.54	197,328
February 18, 2026	34.86	35.76	35.76	35.9	34.74	99,290
February 17, 2026	35.34	34.84	34.84	35.46	34.84	205,643
February 16, 2026	35.62	35.32	35.32	35.84	35.06	145,366
February 15, 2026	35.52	35.64	35.64	35.9	35.36	147,914
February 12, 2026	35.7	35.52	35.52	36.16	35.2	245,684
February 11, 2026	36.64	35.84	35.84	36.94	35.7	377,452
February 10, 2026	38.52	36.58	36.58	39	36.46	433,742
February 09, 2026	37	38.52	38.52	39.46	36.38	765,931
February 08, 2026	35.96	36.8	36.8	38.9	35.96	775,148
February 05, 2026	35.9	35.94	35.94	36.58	35.84	278,110
February 04, 2026	34.2	35.9	35.9	36.74	34.2	622,860
February 03, 2026	34	34.04	34.04	34.6	33.76	97,067
February 02, 2026	32.64	33.9	33.9	34.1	32.1	158,367
February 01, 2026	32.96	32.7	32.7	32.98	32.02	155,204
January 29, 2026	33.92	32.8	32.8	33.94	32.8	167,085
January 28, 2026	34.1	33.82	33.82	34.44	33.5	164,146
January 27, 2026	33.74	33.84	33.84	34.1	33.46	110,646
January 26, 2026	34.32	33.58	33.58	34.86	33.5	217,304
January 25, 2026	34.1	34.2	34.2	35	33.2	439,762
January 22, 2026	33.94	33.5	33.5	34.24	33	448,613
January 21, 2026	32.74	33.82	33.82	35	32.64	466,361
January 20, 2026	32.6	32.78	32.78	32.8	32	126,886
January 19, 2026	33.16	32.7	32.7	33.2	31.9	188,998
January 18, 2026	33	33.18	33.18	33.96	32.82	309,386
January 15, 2026	35.3	33	33	35.34	32.9	336,170
January 14, 2026	37.1	35.3	35.3	37.1	35.3	357,654
January 13, 2026	38.3	36.98	36.98	38.44	36.96	245,837
January 12, 2026	37.88	38.34	38.34	38.98	37.88	181,136
January 11, 2026	38.2	38.14	38.14	38.4	38.02	34,724
January 08, 2026	38.44	38	38	38.44	37.74	59,051
January 07, 2026	38.3	38.36	38.36	39.48	38.26	152,808
January 06, 2026	38	38.04	38.04	38.52	37.6	136,683
January 05, 2026	36.7	37.8	37.8	38.56	36.7	237,343
January 04, 2026	38	36.94	36.94	38.02	36.72	178,968
January 01, 2026	38.44	38.02	38.02	38.86	37.98	67,621
December 31, 2025	37.5	38.08	38.08	38.32	37.48	40,813
December 30, 2025	38.5	37.5	37.5	38.68	37.5	69,762
December 29, 2025	38.16	38.42	38.42	38.7	37.82	63,596
December 28, 2025	39	38	38	39	38	141,300
December 25, 2025	38.9	38.98	38.98	39.22	38.76	49,115
December 24, 2025	39.2	38.9	38.9	39.4	38.74	96,156
December 23, 2025	38.9	38.96	38.96	39.5	38.68	128,025
December 22, 2025	38.8	38.74	38.74	38.9	38.58	40,958
December 21, 2025	38.5	38.7	38.7	39.12	38.5	106,187
December 18, 2025	38.84	38.5	38.5	39.16	38.44	110,721
December 17, 2025	38.48	38.84	38.84	39	38.44	34,088
December 16, 2025	39.14	38.54	38.54	39.26	38.48	55,378
December 15, 2025	38.8	39.12	39.12	40.1	38.44	125,995
December 14, 2025	39.12	38.66	38.66	39.12	38.56	41,036
December 11, 2025	39.1	39.12	39.12	40.44	39	232,727
December 10, 2025	38.98	39.06	39.06	39.44	38.84	53,091
December 09, 2025	38.48	38.74	38.74	39.08	38.48	52,251
December 08, 2025	39.1	38.82	38.82	39.18	38.4	58,384
December 07, 2025	38.7	38.94	38.94	39.92	38.7	129,662
December 04, 2025	39.2	38.66	38.66	39.34	38.66	102,798
December 03, 2025	38.64	38.94	38.94	39.36	38.64	83,511
December 02, 2025	39.38	38.6	38.6	39.38	37.74	164,589
December 01, 2025	40.48	39.02	39.02	40.48	39.02	98,886
November 30, 2025	40.88	40	40	41.6	40	153,532

Thimar Development Holding Company (4160.SR) SAU