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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	43	39	39	43	38.9	1.04M
February 18, 2026	42.96	43	43	43.2	42.7	72,541
February 17, 2026	43.74	43	43	43.84	42.8	155,107
February 16, 2026	44	43.7	43.7	44.16	43.34	221,236
February 15, 2026	43.8	44.14	44.14	45.28	43.74	375,063
February 12, 2026	44.44	43.56	43.56	44.84	43.56	313,007
February 11, 2026	43.38	44.8	44.8	46.1	42.7	977,383
February 10, 2026	42.32	43.08	43.08	43.9	42.32	353,849
February 09, 2026	43.96	43.38	43.38	44.68	42.32	703,408
February 08, 2026	46	44	44	46.86	44	269,371
February 05, 2026	44.92	45.62	45.62	47.3	44.58	831,853
February 04, 2026	47	45.02	45.02	47	45.02	439,472
February 03, 2026	47.3	46.7	46.7	47.5	46.3	460,937
February 02, 2026	47.6	47.24	47.24	48	46	315,706
February 01, 2026	47.88	47.72	47.72	49.9	47.62	546,230
January 29, 2026	48.48	47.84	47.84	48.7	47.7	322,334
January 28, 2026	48.76	48.5	48.5	48.76	47.24	514,448
January 27, 2026	49.18	48.74	48.74	49.32	48.68	281,280
January 26, 2026	49.16	49.04	49.04	49.36	48.66	360,035
January 25, 2026	49	49.14	49.14	51.8	47.1	1.74M
January 22, 2026	48.96	48.56	48.56	48.96	47.88	369,763
January 21, 2026	49.04	48.86	48.86	49.42	48.3	375,253
January 20, 2026	47.72	49	49	49.24	47.72	497,913
January 19, 2026	47.94	48.3	48.3	48.46	47.26	263,550
January 18, 2026	47.9	48.1	48.1	49.2	47.9	459,429
January 15, 2026	48.56	47	47	48.96	46.94	593,636
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

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