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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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