Abdullah Saad Mohammed Abo Moati for Bookstores Company - 4191.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.6	48.5	48.5	51.25	47.9	1.37M
January 13, 2026	47.8	50.6	50.6	52.4	47.72	3.42M
January 12, 2026	48	47.66	47.66	48	46.46	659,686
January 11, 2026	48.22	47.78	47.78	48.66	47.74	214,568
January 08, 2026	49.12	48	48	49.12	48	301,163
January 07, 2026	49.9	49.12	49.12	50.4	48.72	423,080
January 06, 2026	47.98	48.66	48.66	49.58	47.88	562,312
January 05, 2026	49.06	47.96	47.96	49.86	47.9	462,637
January 04, 2026	49.76	49.08	49.08	50.65	47.72	1.25M
January 01, 2026	46.8	48.98	48.98	49.74	46.44	1.33M
December 31, 2025	43	46	46	46.84	43	904,481
December 30, 2025	44.8	42.7	42.7	44.86	42.6	442,636
December 29, 2025	45.1	44.78	44.78	45.6	44.7	204,470
December 28, 2025	45.48	45.12	45.12	45.48	43.06	492,723
December 25, 2025	44.38	44.84	44.84	46	44.3	367,449
December 24, 2025	44.14	44.4	44.4	45.2	44	476,407
December 23, 2025	45.24	44	44	45.24	43.52	518,902
December 22, 2025	45.84	44.8	44.8	47	44.36	998,570
December 21, 2025	42.8	45.78	45.78	46.02	42.7	899,865
December 18, 2025	42.6	42.8	42.8	43	40.78	416,417
December 17, 2025	41.02	42.16	42.16	42.86	40.5	623,709
December 16, 2025	43	41.18	41.18	43	41.08	341,721
December 15, 2025	42.3	43	43	43.24	42.3	159,509
December 14, 2025	43.3	42.7	42.7	44.26	42.7	391,361
December 11, 2025	44.24	43.4	43.4	44.4	43.3	235,251
December 10, 2025	44.5	44.26	44.26	44.5	43.7	218,128
December 09, 2025	43.98	44	44	45.2	43.34	529,597
December 08, 2025	47.8	44.24	44.24	47.88	44.24	869,161
December 07, 2025	43.2	47.3	47.3	47.3	43.2	1.02M
December 04, 2025	40	43	43	43.26	39.82	1.04M
December 03, 2025	38.76	39.94	39.94	40.2	38.66	338,973
December 02, 2025	39.7	39.04	39.04	40.16	38.48	344,571
December 01, 2025	40	40.1	40.1	40.2	39.52	194,575
November 30, 2025	41.9	40.08	40.08	42.18	38.98	371,245
November 27, 2025	41.4	40.84	40.84	41.5	40.44	185,073
November 26, 2025	42.96	40.98	40.98	42.96	39.58	713,125
November 25, 2025	45	42.72	42.72	45	42.6	292,810
November 24, 2025	45.22	44.58	44.58	45.58	44.2	244,784
November 23, 2025	45.6	45.22	45.22	46.6	45.2	128,279
November 20, 2025	45.98	45.6	45.6	45.98	45	146,290
November 19, 2025	46	45.4	45.4	46.28	45.18	125,722
November 18, 2025	46	45.98	45.98	46	45.28	173,680
November 17, 2025	46.8	46.2	46.2	47.4	46	258,141
November 16, 2025	48	48	48	48.36	46.5	284,154
November 13, 2025	48.82	48.36	48.36	48.88	48.06	78,659
November 12, 2025	48.02	48.56	48.56	49.14	48.02	161,768
November 11, 2025	49	48	48	49.12	48	218,141
November 10, 2025	49.44	48.82	48.82	49.6	48.6	157,250
November 09, 2025	48.6	49.32	49.32	49.6	48.3	218,254
November 06, 2025	49.3	49.1	49.1	49.42	48.6	118,030
November 05, 2025	48.98	49.3	49.3	49.46	48.58	381,972
November 04, 2025	48.76	49	49	49.16	47.44	405,205
November 03, 2025	49.4	48.76	48.76	49.4	48	482,782
November 02, 2025	49.4	49.3	49.3	50.5	49	375,067
October 30, 2025	50.25	49.4	49.4	50.7	48.02	849,990
October 29, 2025	51.9	50.05	50.05	52	49.6	694,501
October 28, 2025	52	51.8	51.8	52.95	51.8	468,034
October 27, 2025	52.95	52.4	52.4	52.95	51.5	490,751
October 26, 2025	52	52	52	53.95	51	1.38M
October 23, 2025	49.9	51.9	51.9	52	49.9	1.04M

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