Abdullah Saad Mohammed Abo Moati for Bookstores Company (4191.SR) SAU

39.68

+1.08(+2.80%)

Updated at March 12 03:19PM

Currency In SAR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	39	39.68	39.68	40.64	38.92	476,764
March 11, 2026	40	38.6	38.6	40	37.8	627,305
March 10, 2026	35.66	37.78	37.78	39.22	35.5	672,226
March 09, 2026	37.1	35.66	35.66	37.24	35.5	254,875
March 08, 2026	36.52	37.24	37.24	38	36.4	413,657
March 05, 2026	36.7	36.18	36.18	37.6	36	225,423
March 04, 2026	36.2	36.38	36.38	36.82	35.24	326,803
March 03, 2026	35.1	35.3	35.3	35.3	34.5	138,599
March 02, 2026	36.86	35.1	35.1	36.86	34.8	288,100
March 01, 2026	33.24	35.8	35.8	36.7	33.24	540,812
February 26, 2026	37	36.9	36.9	38.32	36.74	444,223
February 25, 2026	37	37.12	37.12	38	36	772,214
February 24, 2026	38.48	36.74	36.74	38.84	36.1	733,120
February 23, 2026	39.94	38.48	38.48	40.38	38.02	591,960
February 19, 2026	43	39	0	43	38.9	1.04M
February 18, 2026	42.96	43	0	43.2	42.7	72,541
February 17, 2026	43.74	43	0	43.84	42.8	155,107
February 16, 2026	44	43.7	0	44.16	43.34	221,236
February 15, 2026	43.8	44.14	0	45.28	43.74	375,063
February 12, 2026	44.44	43.56	0	44.84	43.56	313,007
February 11, 2026	43.38	44.8	0	46.1	42.7	977,383
February 10, 2026	42.32	43.08	0	43.9	42.32	353,849
February 09, 2026	43.96	43.38	0	44.68	42.32	703,408
February 08, 2026	46	44	0	46.86	44	269,371
February 05, 2026	44.92	45.62	0	47.3	44.58	831,853
February 04, 2026	47	45.02	0	47	45.02	439,472
February 03, 2026	47.3	46.7	0	47.5	46.3	460,937
February 02, 2026	47.6	47.24	0	48	46	315,706
February 01, 2026	47.88	47.72	0	49.9	47.62	546,230
January 29, 2026	48.48	47.84	0	48.7	47.7	322,334
January 28, 2026	48.76	48.5	0	48.76	47.24	514,448
January 27, 2026	49.18	48.74	0	49.32	48.68	281,280
January 26, 2026	49.16	49.04	0	49.36	48.66	360,035
January 25, 2026	49	49.14	0	51.8	47.1	1.74M
January 22, 2026	48.96	48.56	0	48.96	47.88	369,763
January 21, 2026	49.04	48.86	0	49.42	48.3	375,253
January 20, 2026	47.72	49	0	49.24	47.72	497,913
January 19, 2026	47.94	48.3	0	48.46	47.26	263,550
January 18, 2026	47.9	48.1	0	49.2	47.9	459,429
January 15, 2026	48.56	47	0	48.96	46.94	593,636
January 14, 2026	50.6	48.5	0	51.25	47.9	1.37M
January 13, 2026	47.8	50.6	0	52.4	47.72	3.42M
January 12, 2026	48	47.66	0	48	46.46	659,686
January 11, 2026	48.22	47.78	0	48.66	47.74	214,568
January 08, 2026	49.12	48	0	49.12	48	301,163
January 07, 2026	49.9	49.12	0	50.4	48.72	423,080
January 06, 2026	47.98	48.66	0	49.58	47.88	562,312
January 05, 2026	49.06	47.96	0	49.86	47.9	462,637
January 04, 2026	49.76	49.08	0	50.65	47.72	1.25M
January 01, 2026	46.8	48.98	0	49.74	46.44	1.33M
December 31, 2025	43	46	0	46.84	43	904,481
December 30, 2025	44.8	42.7	0	44.86	42.6	442,636
December 29, 2025	45.1	44.78	0	45.6	44.7	204,470
December 28, 2025	45.48	45.12	0	45.48	43.06	492,723
December 25, 2025	44.38	44.84	0	46	44.3	367,449
December 24, 2025	44.14	44.4	0	45.2	44	476,407
December 23, 2025	45.24	44	0	45.24	43.52	518,902
December 22, 2025	45.84	44.8	0	47	44.36	998,570
December 21, 2025	42.8	45.78	0	46.02	42.7	899,865
December 18, 2025	42.6	42.8	0	43	40.78	416,417