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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	50.85	50.4	50.4	51.4	49.9	534,364
October 21, 2025	51.65	50.85	50.85	51.85	50.2	556,147
October 20, 2025	51	51.65	51.65	51.7	50	687,299
October 19, 2025	50.95	50.75	50.75	51.45	50.25	571,201
October 16, 2025	50.15	50.7	50.7	50.95	49.84	1.19M
October 15, 2025	49.32	50	50	50.2	48.34	1.23M
October 14, 2025	49	49.8	49.8	49.8	48.2	2.57M
October 13, 2025	47	47.44	47.44	48.7	46.88	1.65M
October 12, 2025	46	46	46	47	45.44	424,882
October 09, 2025	46.96	46.6	46.6	47.38	46.4	477,112
October 08, 2025	46.2	47.18	47.18	47.64	46.04	836,900
October 07, 2025	46.6	46.4	46.4	47.72	45.5	812,893
October 06, 2025	46	46.6	46.6	46.76	45.46	587,531
October 05, 2025	45.5	46	46	46.84	45.5	740,010
October 02, 2025	45.9	45.66	45.66	46.4	45.5	456,247
October 01, 2025	44.5	45.4	45.4	46.4	44.08	1.05M
September 30, 2025	44.66	44.48	44.48	44.82	44.1	347,317
September 29, 2025	44.2	44.5	44.5	45.14	43.8	577,381
September 28, 2025	44	44.16	44.16	46.04	44	1.48M
September 25, 2025	44.56	43.98	43.98	45	43.42	988,842
September 24, 2025	42.38	44.14	44.14	44.62	42.1	1.66M
September 22, 2025	40.58	42	42	42.48	40.16	1.25M
September 21, 2025	38.46	40.98	40.98	41.44	38.1	1.34M
September 18, 2025	37.98	37.7	37.7	37.98	37.12	106,057
September 17, 2025	37.28	37.54	37.54	38.52	37	203,367
September 16, 2025	36.66	36.94	36.94	37.16	36.48	81,289
September 15, 2025	35.92	36.7	36.7	37.88	35.72	236,664
September 14, 2025	35.5	35.6	35.6	36.6	35.5	61,751
September 11, 2025	36.7	36	36	36.8	35.8	47,651
September 10, 2025	36.7	36.7	36.7	36.86	35.9	121,869
September 09, 2025	36.98	36.7	36.7	37.6	36.5	242,689
September 08, 2025	36.78	36.98	36.98	37.34	36.74	51,639
September 07, 2025	37.5	36.92	36.92	37.7	36.7	90,205
September 04, 2025	37.82	37.4	37.4	38	37.4	100,755
September 03, 2025	37.8	37.82	37.82	38.2	37.52	67,350
September 02, 2025	38.2	37.5	37.5	38.2	36.5	326,801
September 01, 2025	38.86	38.3	37.8	38.86	37.9	107,293
August 31, 2025	38.54	38.6	38.1	39.3	38.54	93,175
August 28, 2025	39	38.8	38.29	39.3	38.8	117,929
August 27, 2025	39.1	39	38.49	39.66	38.8	113,110
August 26, 2025	39.26	39.1	38.59	39.26	38.52	117,119
August 25, 2025	40	39.22	38.71	40	38.96	192,723
August 24, 2025	39.96	40	39.48	40.4	39.96	130,421
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

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