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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	39.8	41.3	41.3	41.4	39.72	242,648
November 26, 2025	39.5	39.6	39.6	39.8	38.9	80,521
November 25, 2025	41.3	39.56	39.56	41.5	39.46	152,987
November 24, 2025	41.7	41	41	41.94	40.74	260,390
November 23, 2025	40.94	41.5	41.5	42.2	40.94	369,035
November 20, 2025	42.1	40.84	40.84	42.32	40.84	260,174
November 19, 2025	40.62	41.7	41.7	42.1	40.18	438,763
November 18, 2025	41.04	40.6	40.6	41.7	40.58	257,241
November 17, 2025	40	41.5	41.5	41.68	40	520,710
November 16, 2025	39	39.8	39.8	41	38.8	404,207
November 13, 2025	38.84	39.22	39.22	40.06	38.82	166,436
November 12, 2025	38.94	38.82	38.82	39.32	38.8	82,539
November 11, 2025	39	38.92	38.92	40.6	38.82	322,621
November 10, 2025	38.9	38.8	38.8	39.5	38.68	92,750
November 09, 2025	38.9	38.8	38.8	39	37.72	126,109
November 06, 2025	38.62	38.64	38.64	39.7	38.52	125,480
November 05, 2025	39.02	38.98	38.98	39.36	38.54	124,308
November 04, 2025	39.88	39.02	39.02	40.04	38.88	158,077
November 03, 2025	41.16	39.88	39.88	41.16	39.6	168,016
November 02, 2025	41.5	41.1	41.1	41.6	41	81,915
October 30, 2025	41.98	41.4	41.4	41.98	41.26	124,529
October 29, 2025	42.4	41.76	41.76	42.4	41.3	121,018
October 28, 2025	42	42.06	42.06	43.2	41.72	448,848
October 27, 2025	41.64	41.04	41.04	41.82	40.9	112,485
October 26, 2025	42.24	41.64	41.64	42.62	41.64	126,747
October 23, 2025	42.16	41.98	41.98	42.58	41.98	116,628
October 22, 2025	41.94	42	42	42.82	41.9	221,353
October 21, 2025	42.52	41.94	41.94	42.7	41.9	117,554
October 20, 2025	42.84	42.52	42.52	43.2	42.24	125,672
October 19, 2025	43.62	42.82	42.82	44.12	42.78	354,000
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

Thimar Development Holding Company (4160.SR) SAU