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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	39.62	39.92	39.92	40.84	39.62	212,927
August 20, 2025	40.04	39.62	39.62	40.22	39.54	121,239
August 19, 2025	40.04	40.02	40.02	40.46	39.78	88,985
August 18, 2025	40.98	40.04	40.04	40.98	39.9	172,593
August 17, 2025	41.1	40.5	40.5	41.52	40	374,682
August 14, 2025	38.98	40.88	40.88	41.84	38.5	555,560
August 13, 2025	39.5	39	39	39.66	38.68	142,595
August 12, 2025	40.26	39.4	39.4	40.26	39.08	224,336
August 11, 2025	39.98	39.88	39.88	40.3	39.36	266,147
August 10, 2025	39.8	39.6	39.6	40.78	39.44	301,788
August 07, 2025	41.9	39.78	39.78	41.94	39.78	800,250
August 06, 2025	38.2	41.8	41.8	41.8	37.96	1.86M
August 05, 2025	38.46	38	38	38.46	37.64	116,191
August 04, 2025	38	38.18	38.18	38.5	37.6	75,755
August 03, 2025	38.38	37.98	37.98	38.48	37.8	83,835
July 31, 2025	38	38.38	38.38	38.9	37.92	94,157
July 30, 2025	38.4	38	38	38.4	37.94	51,683
July 29, 2025	38.2	38.4	38.4	38.4	37.38	123,473
July 28, 2025	38.84	38.32	38.32	39.2	38.28	104,649
July 27, 2025	38.64	39	39	39.2	38.52	108,818
July 24, 2025	39.44	38.44	38.44	39.44	38.44	93,124
July 23, 2025	38.3	38.78	38.78	38.9	38.2	110,325
July 22, 2025	38.88	38.22	38.22	39.26	38	153,981
July 21, 2025	39.1	38.86	38.86	39.32	38.5	117,685
July 20, 2025	39.16	39.1	39.1	40.2	39.02	160,478
July 17, 2025	38.24	39.16	39.16	39.36	38.24	106,308
July 16, 2025	39.96	38.52	38.52	39.96	38.22	223,495
July 15, 2025	40.2	39.8	39.8	40.28	39.42	126,025
July 14, 2025	40.84	40.18	40.18	40.84	39.86	208,396
July 13, 2025	40.8	40.84	40.84	41.3	40.7	238,377
July 10, 2025	40.8	40.8	40.8	40.98	40.5	123,058
July 09, 2025	40.96	40.7	40.7	41.5	40.6	256,410
July 08, 2025	41.68	40.9	40.9	41.94	40.72	377,148
July 07, 2025	41.58	41.68	41.68	42.24	40.68	722,700
July 06, 2025	40	41.6	41.6	41.62	38.78	607,581
July 03, 2025	39.4	39.96	39.96	40.34	39.4	224,030
July 02, 2025	39.68	39.78	39.78	39.96	39.22	129,860
July 01, 2025	39.2	39.68	39.68	39.8	38.86	206,194
June 30, 2025	39.7	39.2	39.2	40.36	39.18	395,430
June 29, 2025	38.32	39.36	39.36	40.28	38.32	394,294
June 26, 2025	37.75	38.15	38.15	38.2	36.65	160,734
June 25, 2025	37.05	37.35	37.35	38	36.6	219,339
June 24, 2025	34.95	37	37	37.3	34.85	472,667
June 23, 2025	33	34	34	34.3	33	131,893
June 22, 2025	33.3	32.95	32.95	34.6	32.85	177,948
June 19, 2025	33.6	33.8	33.8	34.4	33.55	91,696
June 18, 2025	35.8	33.6	33.6	35.8	33.5	125,575
June 17, 2025	35.9	35	35	36.15	34.8	199,485
June 16, 2025	35	35.9	35.9	36.05	34.65	174,742
June 15, 2025	31.6	34.5	34.5	35.65	31.6	219,372
June 12, 2025	36.9	35.05	35.05	36.9	34.6	186,727
June 11, 2025	36.75	36.9	36.9	37.8	36.75	81,778
June 04, 2025	37.4	36.75	36.75	37.4	36.4	107,103
June 03, 2025	35.6	36.9	36.9	37.4	35.6	215,136
June 02, 2025	36.6	35.8	35.8	36.95	35.8	131,540
June 01, 2025	37.6	36.7	36.7	37.7	36.35	122,022
May 29, 2025	37.5	37.7	37.7	38.4	36.65	140,000
May 28, 2025	37.85	38.05	38.05	38.4	37.7	92,216
May 27, 2025	39.4	38	38	39.4	37.7	70,215
May 26, 2025	39.2	38.95	38.95	39.4	37.3	235,172

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