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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	41.8	43.62	43.62	44.76	41.8	1.11M
October 15, 2025	42.5	41.68	41.68	42.52	41.5	249,372
October 14, 2025	43.2	42.24	42.24	43.2	42.24	205,717
October 13, 2025	43.02	43.04	43.04	43.28	42.68	163,612
October 12, 2025	43	42.84	42.84	44	42.6	311,356
October 09, 2025	44.98	43.8	43.8	44.98	43.74	365,113
October 08, 2025	44.6	44.52	44.52	45.9	44.44	1.27M
October 07, 2025	43.8	43.8	43.8	44.52	43.56	267,012
October 06, 2025	44.5	43.8	43.8	44.84	43.74	327,543
October 05, 2025	45.04	44.74	44.74	45.26	44.42	335,136
October 02, 2025	45.8	44.7	44.7	46.16	44.66	495,262
October 01, 2025	44.24	45.28	45.28	45.94	44.24	863,420
September 30, 2025	44.52	44.44	44.44	45.7	44.38	563,867
September 29, 2025	44.6	44.4	44.4	44.82	44.12	358,463
September 28, 2025	44.48	44.22	44.22	44.9	44.1	341,998
September 25, 2025	44.5	44.1	44.1	45.52	44.06	495,059
September 24, 2025	46	44.48	44.48	46.28	44	570,110
September 22, 2025	44.1	44.24	44.24	45.22	43.1	663,920
September 21, 2025	45.4	44	44	46.28	42	721,298
September 18, 2025	47.5	45.6	45.6	47.5	45.6	794,202
September 17, 2025	47.3	46.72	46.72	48.8	46.6	1.02M
September 16, 2025	46.2	47.3	47.3	47.48	45.74	696,579
September 15, 2025	45.76	46.2	46.2	47.74	45.4	1.1M
September 14, 2025	47.38	46.74	46.74	49.28	45.9	1.42M
September 11, 2025	44.18	46.4	46.4	47.88	44.18	1.51M
September 10, 2025	46	43.84	43.84	46.2	43.8	1.17M
September 09, 2025	43.7	46	46	48.4	43	2.55M
September 08, 2025	50	45.06	45.06	50.85	45.06	2.61M
September 07, 2025	45.5	50.05	50.05	50.05	45.5	1.23M
September 04, 2025	43.64	45.5	45.5	46.7	43.26	2.07M
September 03, 2025	39.64	42.92	42.92	42.92	39.64	901,422
September 02, 2025	40.3	39.02	39.02	40.6	38.9	422,105
September 01, 2025	41.74	40.48	40.48	42.28	40.44	324,294
August 31, 2025	42.88	41.4	41.4	43.34	40	512,734
August 28, 2025	44.48	42.46	42.46	44.6	41.98	623,224
August 27, 2025	43.78	44.2	44.2	44.72	42.8	469,072
August 26, 2025	41.12	43.32	43.32	44.9	41.12	1.07M
August 25, 2025	42	41.02	41.02	42.5	41.02	435,670
August 24, 2025	40.08	41.78	41.78	42.7	39.7	1.01M
August 21, 2025	41.04	39.8	39.8	41.4	39.72	467,261
August 20, 2025	39.52	41.1	41.1	41.58	38.88	732,797
August 19, 2025	40.7	39.34	39.34	40.7	39.28	315,239
August 18, 2025	39.76	40.04	40.04	41.68	39.7	932,714
August 17, 2025	41.5	39.4	39.4	42.06	39.26	1.05M
August 14, 2025	36.5	40.04	40.04	40.04	36.26	1.1M
August 13, 2025	37.48	36.4	36.4	38.18	36.4	345,385
August 12, 2025	36.44	37.24	37.24	38.02	35.94	530,564
August 11, 2025	36.16	36.24	36.24	37.4	35.74	330,818
August 10, 2025	35.42	36.1	36.1	37.48	34.8	473,670
August 07, 2025	36.1	35.34	35.34	36.12	35.2	143,189
August 06, 2025	35.24	35.68	35.68	37.42	35.24	445,241
August 05, 2025	35.96	35.2	35.2	36.72	35.06	310,437
August 04, 2025	38.8	36.42	36.42	39.14	36.3	598,440
August 03, 2025	36.26	38.68	38.68	39.54	36.22	863,529
July 31, 2025	36.02	36.26	36.26	38	35.98	1.18M
July 30, 2025	31.8	34.98	34.98	34.98	31.72	513,883
July 29, 2025	33	31.8	31.8	33	31.8	122,492
July 28, 2025	32.64	32.74	32.74	34.08	32.46	205,832
July 27, 2025	33.4	32.64	32.64	33.4	32.64	77,990
July 24, 2025	32.84	33.12	33.12	33.36	32.8	59,801

Thimar Development Holding Company (4160.SR) SAU