Saudi - Delayed Quote
SAR
Thob Al Aseel Company (4012.SR)
3.1500
-0.0100
(-0.32%)
At close: 3:19:19 PM GMT+3
Currency in SAR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 1, 2026
3.2000
3.2000
3.1000
3.1500
3.1500
350,256
Oct 29, 2026
3.2400
3.2400
3.1400
3.1600
3.1600
824,816
Oct 28, 2026
3.2500
3.2900
3.1400
3.2000
3.2000
1,118,879
Oct 27, 2026
3.0600
3.3100
3.0400
3.3100
3.3100
1,947,481
Oct 26, 2026
3.0000
3.0700
2.9900
3.0400
3.0400
574,963
Oct 25, 2026
3.0700
3.1100
2.9200
2.9500
2.9500
417,511
Oct 22, 2026
3.1600
3.1800
3.0700
3.1100
3.1100
615,140
Oct 21, 2026
3.1700
3.1700
3.1200
3.1500
3.1500
248,697
Oct 20, 2026
3.2100
3.2100
3.1400
3.1700
3.1700
344,714
Oct 19, 2026
3.2000
3.2300
3.2000
3.2100
3.2100
228,270
Oct 18, 2026
3.1800
3.2200
3.1800
3.1900
3.1900
98,116
Oct 15, 2026
3.2000
3.2200
3.1500
3.1800
3.1800
351,680
Oct 14, 2026
3.2500
3.2500
3.1800
3.2000
3.2000
494,896
Oct 13, 2026
3.2700
3.2700
3.2300
3.2400
3.2400
92,047
Oct 12, 2026
3.2900
3.2900
3.2200
3.2400
3.2400
190,121
Oct 11, 2026
3.2600
3.3000
3.2100
3.2900
3.2900
239,504
Oct 8, 2026
3.3300
3.3300
3.2600
3.2900
3.2900
244,107
Oct 7, 2026
3.3200
3.3500
3.3000
3.3400
3.3400
239,942
Oct 6, 2026
3.2900
3.3200
3.2900
3.2900
3.2900
191,037
Oct 5, 2026
3.2700
3.3200
3.2700
3.2900
3.2900
173,025
Oct 4, 2026
3.2600
3.3100
3.2600
3.2900
3.2900
167,587
Oct 1, 2026
3.2800
3.3000
3.2500
3.2700
3.2700
385,778
Sep 30, 2026
3.3100
3.3200
3.2600
3.2800
3.2800
273,613
Sep 29, 2026
3.3400
3.3500
3.2900
3.3100
3.3100
241,410
Sep 28, 2026
3.3500
3.3600
3.3300
3.3300
3.3300
144,717
Sep 27, 2026
3.3500
3.3600
3.3300
3.3300
3.3300
101,680
Sep 24, 2026
3.3800
3.4300
3.3400
3.3600
3.3600
496,322
Sep 22, 2026
3.3300
3.4300
3.3100
3.3700
3.3700
282,416
Sep 21, 2026
3.3400
3.3500
3.3100
3.3200
3.3200
176,513
Sep 20, 2026
3.3600
3.3600
3.3200
3.3300
3.3300
146,526
Sep 17, 2026
3.3300
3.3700
3.3300
3.3700
3.3700
255,056
Sep 16, 2026
3.3500
3.3700
3.3300
3.3500
3.3500
436,907
Sep 15, 2026
3.3900
3.4000
3.3400
3.3400
3.3400
506,664
Sep 14, 2026
3.4100
3.4100
3.3700
3.3800
3.3800
251,906
Sep 13, 2026
3.4400
3.4400
3.4000
3.4100
3.4100
241,963
Sep 10, 2026
3.4900
3.4900
3.4300
3.4400
3.4400
570,589
Sep 9, 2026
3.4800
3.5000
3.4800
3.4800
3.4800
227,675
Sep 8, 2026
3.5000
3.5100
3.4800
3.4900
3.4900
130,978
Sep 7, 2026
3.5400
3.5400
3.5000
3.5000
3.5000
227,911
Sep 6, 2026
3.5000
3.5200
3.4800
3.4900
3.4900
199,984
Sep 3, 2026
3.5000
3.5200
3.4800
3.4900
3.4900
199,984
Sep 2, 2026
3.4900
3.5300
3.4700
3.5000
3.5000
571,953
Sep 1, 2026
3.5100
3.5400
3.4900
3.4900
3.4900
534,860
Aug 31, 2026
3.5400
3.5500
3.5100
3.5100
3.5100
692,486
Aug 30, 2026
3.5100
3.5500
3.4900
3.5300
3.5300
1,183,983
Aug 27, 2026
3.5100
3.5300
3.4700
3.4900
3.4900
671,141
Aug 26, 2026
3.5000
3.5300
3.4900
3.5000
3.5000
310,510
Aug 25, 2026
3.5100
3.5200
3.4900
3.5000
3.5000
197,295
Aug 24, 2026
3.5000
3.5300
3.5000
3.5100
3.5100
255,233
Aug 23, 2026
3.5000
3.5300
3.4900
3.5100
3.5100
284,147
Aug 20, 2026
3.4600
3.4900
3.4500
3.4800
3.4800
227,183
Aug 19, 2026
3.4400
3.4700
3.4400
3.4400
3.4400
289,441
Aug 18, 2026
3.4600
3.4600
3.4300
3.4400
3.4400
369,427
Aug 17, 2026
3.4500
3.4700
3.4300
3.4600
3.4600
444,370
Aug 16, 2026
3.5100
3.5100
3.5100
3.5100
3.5100
-
Aug 13, 2026
3.5200
3.5300
3.4800
3.5100
3.5100
862,536
Aug 12, 2026
3.5400
3.5500
3.5100
3.5400
3.5400
470,534
Aug 11, 2026
3.5600
3.5900
3.5500
3.5500
3.5500
455,008
Aug 10, 2026
3.6000
3.6000
3.5600
3.5700
3.5700
714,828
Aug 9, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 9, 2026
3.6200
3.6800
3.6000
3.6200
3.6200
684,976
Aug 6, 2026
3.7500
3.7600
3.7200
3.7500
3.6400
600,252
Aug 5, 2026
3.7200
3.7700
3.7100
3.7600
3.6497
854,329
Aug 4, 2026
3.6900
3.7500
3.6800
3.7200
3.6109
1,008,769
Aug 3, 2026
3.6500
3.7000
3.6500
3.7000
3.5915
1,175,139
Aug 2, 2026
3.5500
3.6200
3.5500
3.5700
3.4653
435,179
Jul 30, 2026
3.5500
3.5900
3.5500
3.5500
3.4459
260,194
Jul 29, 2026
3.5700
3.5700
3.5400
3.5500
3.4459
222,086
Jul 28, 2026
3.5800
3.6000
3.5600
3.5700
3.4653
176,590
Jul 27, 2026
3.5800
3.6100
3.5800
3.6000
3.4944
158,023
Jul 26, 2026
3.5900
3.6100
3.5800
3.6000
3.4944
130,130
Jul 23, 2026
3.6200
3.6200
3.5900
3.5900
3.4847
211,015
Jul 22, 2026
3.5900
3.6200
3.5900
3.6100
3.5041
134,422
Jul 21, 2026
3.6200
3.6200
3.5900
3.6000
3.4944
142,634
Jul 20, 2026
3.6300
3.6400
3.5800
3.6100
3.5041
336,878
Jul 19, 2026
3.6200
3.6400
3.6100
3.6400
3.5332
208,161
Jul 16, 2026
3.6600
3.6600
3.6300
3.6400
3.5332
140,039
Jul 15, 2026
3.6900
3.7200
3.6600
3.6600
3.5526
588,993
Jul 14, 2026
3.6300
3.6800
3.6000
3.6800
3.5721
540,172
Jul 13, 2026
3.6400
3.6700
3.6300
3.6500
3.5429
293,165
Jul 12, 2026
3.6300
3.6500
3.6100
3.6400
3.5332
186,950
Jul 9, 2026
3.6100
3.6400
3.5800
3.6300
3.5235
369,423
Jul 8, 2026
3.6600
3.6700
3.5900
3.6300
3.5235
619,525
Jul 7, 2026
3.6700
3.6700
3.6300
3.6700
3.5623
282,996
Jul 6, 2026
3.6700
3.6900
3.6400
3.6700
3.5623
519,499
Jul 5, 2026
3.6900
3.7000
3.6700
3.6700
3.5623
293,652
Jul 2, 2026
3.7300
3.7400
3.6900
3.6900
3.5818
592,619
Jul 1, 2026
3.6700
3.7600
3.6700
3.7200
3.6109
910,219
Jun 30, 2026
3.6800
3.7000
3.6600
3.6700
3.5623
662,720
Jun 29, 2026
3.6800
3.7000
3.6700
3.6800
3.5721
174,626
Jun 28, 2026
3.7000
3.7000
3.6700
3.6900
3.5818
176,128
Jun 25, 2026
3.7000
3.7300
3.6900
3.7000
3.5915
248,291
Jun 24, 2026
3.6700
3.7300
3.6700
3.7000
3.5915
315,764
Jun 23, 2026
3.7100
3.7300
3.6800
3.6900
3.5818
330,057
Jun 22, 2026
3.7400
3.7400
3.6900
3.7100
3.6012
239,118
Jun 21, 2026
3.7500
3.7900
3.7200
3.7400
3.6303
941,548
Jun 18, 2026
3.7000
3.7500
3.7000
3.7500
3.6400
919,563
Jun 17, 2026
3.7200
3.7200
3.6900
3.7000
3.5915
179,182
Jun 16, 2026
3.7100
3.7300
3.6900
3.7200
3.6109
372,792
Jun 15, 2026
3.6800
3.7300
3.6800
3.7000
3.5915
311,607
Jun 14, 2026
3.6800
3.7100
3.6600
3.6700
3.5623
453,317
Jun 11, 2026
3.6800
3.7000
3.6600
3.6800
3.5721
255,995
Jun 10, 2026
3.6700
3.7400
3.6500
3.6900
3.5818
560,517
Jun 9, 2026
3.6500
3.7200
3.6200
3.6700
3.5623
2,226,763
Jun 8, 2026
3.6800
3.6800
3.6300
3.6500
3.5429
447,639
Jun 7, 2026
3.6900
3.7100
3.6700
3.6700
3.5623
248,164
Jun 4, 2026
3.7000
3.7300
3.6900
3.6900
3.5818
259,095
Jun 3, 2026
3.7300
3.7400
3.6900
3.6900
3.5818
772,447
Jun 2, 2026
3.7000
3.7500
3.7000
3.7200
3.6109
589,187
Jun 1, 2026
3.6800
3.7400
3.6800
3.7000
3.5915
829,937
May 31, 2026
3.7000
3.7100
3.6700
3.6800
3.5721
287,056
May 21, 2026
3.6300
3.7000
3.6200
3.6900
3.5818
671,464
May 20, 2026
3.6200
3.6700
3.6000
3.6300
3.5235
571,882
May 19, 2026
3.6100
3.6400
3.6000
3.6200
3.5138
474,576
May 18, 2026
3.6100
3.6200
3.5500
3.6100
3.5041
489,043
May 17, 2026
3.6500
3.6600
3.5800
3.6200
3.5138
886,443
May 14, 2026
3.6600
3.6700
3.6300
3.6500
3.5429
487,161
May 13, 2026
3.6700
3.6800
3.6500
3.6700
3.5623
659,769
May 12, 2026
3.6900
3.7100
3.6500
3.6500
3.5429
314,530
May 11, 2026
3.7000
3.7100
3.6600
3.7000
3.5915
494,388
May 10, 2026
3.6800
3.7300
3.6800
3.6900
3.5818
696,971
May 7, 2026
3.6800
3.7800
3.6800
3.6800
3.5721
982,207
May 6, 2026
3.6900
3.7000
3.6600
3.6900
3.5818
454,659
May 5, 2026
3.7000
3.7100
3.6600
3.6900
3.5818
445,009
May 4, 2026
3.7300
3.7300
3.7300
3.7300
3.6206
-
May 3, 2026
3.7500
3.7700
3.7200
3.7300
3.6206
599,447
Apr 30, 2026
3.7300
3.7500
3.7100
3.7200
3.6109
495,674
Apr 29, 2026
3.7000
3.7500
3.7000
3.7300
3.6206
520,535
Apr 28, 2026
3.7300
3.7400
3.7000
3.7300
3.6206
458,162
Apr 27, 2026
3.7700
3.7700
3.7000
3.7400
3.6303
646,518
Apr 26, 2026
3.8400
3.8500
3.7000
3.7200
3.6109
1,375,041
Apr 23, 2026
3.8000
3.8100
3.7600
3.7800
3.6691
523,315
Apr 22, 2026
3.7900
3.8500
3.7900
3.8000
3.6885
543,114
Apr 21, 2026
3.7600
3.8200
3.7600
3.8200
3.7079
412,783
Apr 20, 2026
3.8400
3.8400
3.7600
3.7600
3.6497
623,643
Apr 19, 2026
3.8000
3.9200
3.7900
3.8200
3.7079
2,399,289
Apr 16, 2026
3.8000
3.8100
3.7700
3.8000
3.6885
631,916
Apr 15, 2026
3.7900
3.8200
3.7700
3.8100
3.6982
1,270,885
Apr 14, 2026
3.7300
3.8000
3.7000
3.7800
3.6691
1,103,505
Apr 13, 2026
3.7000
3.7400
3.6800
3.7000
3.5915
1,130,850
Apr 12, 2026
3.7200
3.7500
3.6200
3.6200
3.5138
402,542
Apr 9, 2026
3.7500
3.7800
3.7000
3.7300
3.6206
1,103,654
Apr 8, 2026
3.6600
3.7600
3.6600
3.7500
3.6400
1,201,499
Apr 7, 2026
3.7400
3.7500
3.6100
3.6400
3.5332
1,263,198
Apr 6, 2026
3.6600
3.7600
3.6400
3.7300
3.6206
1,087,250
Apr 5, 2026
3.7300
3.7300
3.6600
3.6700
3.5623
671,619
Apr 2, 2026
3.7000
3.8100
3.6800
3.7300
3.6206
2,532,657
Apr 1, 2026
3.6200
3.6900
3.6000
3.6800
3.5721
1,369,314
Mar 31, 2026
3.5600
3.6200
3.5400
3.5800
3.4750
728,268
Mar 30, 2026
3.5700
3.5800
3.5100
3.5400
3.4362
980,817
Mar 29, 2026
3.5700
3.5800
3.5100
3.5400
3.4362
980,817
Mar 26, 2026
3.5800
3.5900
3.5600
3.5700
3.4653
480,559
Mar 25, 2026
3.5200
3.5800
3.5200
3.5600
3.4556
326,593
Mar 24, 2026
3.6100
3.6100
3.5100
3.5200
3.4167
375,854
Mar 16, 2026
3.5100
3.5700
3.5100
3.5600
3.4556
275,836
Mar 15, 2026
3.5900
3.6000
3.5100
3.5300
3.4265
404,081
Mar 12, 2026
3.5700
3.5900
3.5400
3.5500
3.4459
402,038
Mar 11, 2026
3.5800
3.6000
3.5400
3.5700
3.4653
410,969
Mar 10, 2026
3.5000
3.6200
3.5000
3.6000
3.4944
875,581
Mar 9, 2026
3.5700
3.5700
3.4800
3.5000
3.3973
659,097
Mar 8, 2026
3.5000
3.6000
3.4900
3.5500
3.4459
1,020,907
Mar 5, 2026
3.4600
3.5300
3.4600
3.5000
3.3973
535,295
Mar 4, 2026
3.3500
3.5000
3.3500
3.4600
3.3585
516,237
Mar 3, 2026
3.3600
3.3900
3.3300
3.3500
3.2517
882,476
Mar 2, 2026
3.4400
3.4700
3.3900
3.3900
3.2906
716,518
Mar 1, 2026
3.3000
3.5000
3.3000
3.4400
3.3391
1,030,636
Feb 26, 2026
3.5700
3.6000
3.5400
3.5400
3.4362
547,838
Feb 25, 2026
3.6500
3.6500
3.5800
3.5800
3.4750
490,365
Feb 24, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
3.6100
3.6500
3.5900
3.6500
3.5429
935,196
Feb 23, 2026
3.7100
3.7700
3.6600
3.7100
3.5041
1,381,988
Feb 19, 2026
3.7600
3.8100
3.7000
3.7500
3.5419
2,675,900
Feb 18, 2026
3.7300
3.9000
3.7000
3.7400
3.5324
7,067,731
Feb 17, 2026
3.6900
3.6900
3.6100
3.6400
3.4380
861,495
Feb 16, 2026
3.7200
3.7200
3.6800
3.6900
3.4852
966,422
Feb 15, 2026
3.6800
3.7300
3.6800
3.7000
3.4947
820,459
Feb 12, 2026
3.6900
3.7000
3.6600
3.6800
3.4758
592,297
Feb 11, 2026
3.7200
3.7500
3.6600
3.6700
3.4663
1,245,492
Feb 10, 2026
3.7200
3.8400
3.7100
3.7100
3.5041
4,896,130
Feb 9, 2026
3.7100
3.7200
3.6100
3.6300
3.4285
1,385,864
Feb 8, 2026
3.7400
3.7800
3.6900
3.7200
3.5136
1,298,365
Feb 5, 2026
3.7700
3.7900
3.6400
3.7000
3.4947
1,319,454
Feb 4, 2026
3.7800
3.8800
3.7600
3.7700
3.5608
2,123,479
Feb 3, 2026
3.8000
3.8300
3.7500
3.7800
3.5702
1,648,668
Feb 2, 2026
3.8200
3.9200
3.7600
3.8000
3.5891
3,393,558
Feb 1, 2026
3.7400
3.8800
3.7400
3.8100
3.5986
5,594,351
Jan 29, 2026
3.8300
3.8600
3.7000
3.7000
3.4947
3,344,157
Jan 28, 2026
3.9500
3.9700
3.8100
3.8300
3.6174
7,129,854
Jan 27, 2026
3.7200
4.0700
3.6800
3.9900
3.7686
11,581,915
Jan 26, 2026
3.5700
3.7500
3.5400
3.7000
3.4947
5,992,056
Jan 25, 2026
3.3800
3.5900
3.3800
3.5400
3.3435
2,635,086
Jan 22, 2026
3.3500
3.3700
3.3200
3.3700
3.1830
1,012,078
Jan 21, 2026
3.3300
3.3500
3.2700
3.3400
3.1546
447,221
Jan 20, 2026
3.3400
3.3500
3.3000
3.3200
3.1358
388,296
Jan 19, 2026
3.3500
3.3600
3.3200
3.3500
3.1641
368,865
Jan 18, 2026
3.3100
3.3600
3.3100
3.3300
3.1452
515,102
Jan 15, 2026
3.3700
3.3700
3.3000
3.3100
3.1263
545,915
Jan 14, 2026
3.3900
3.4500
3.3600
3.3700
3.1830
1,179,137
Jan 13, 2026
3.4200
3.4300
3.3900
3.4000
3.2113
592,546
Jan 12, 2026
3.4200
3.4300
3.4000
3.4000
3.2113
281,678
Jan 11, 2026
3.3600
3.4300
3.3600
3.4100
3.2208
448,356
Jan 8, 2026
3.3800
3.3900
3.3600
3.3600
3.1735
540,418
Jan 7, 2026
3.3800
3.4300
3.3600
3.3800
3.1924
500,502
Jan 6, 2026
3.4000
3.4600
3.3400
3.3400
3.1546
664,434
Jan 5, 2026
3.3600
3.4300
3.3500
3.4100
3.2208
836,991
Jan 4, 2026
3.3800
3.3800
3.3300
3.3500
3.1641
316,660
Jan 1, 2026
3.3700
3.4100
3.3700
3.3800
3.1924
388,781
Dec 31, 2025
3.3200
3.4000
3.3200
3.3700
3.1830
762,862
Dec 30, 2025
3.3200
3.3500
3.2600
3.3100
3.1263
913,557
Dec 29, 2025
3.3300
3.3700
3.2800
3.3000
3.1169
883,560
Dec 28, 2025
3.3600
3.3600
3.2500
3.3300
3.1452
376,500
Dec 25, 2025
3.2900
3.3900
3.2700
3.2900
3.1074
647,432
Dec 24, 2025
3.2600
3.3100
3.2400
3.2700
3.0885
453,850
Dec 23, 2025
3.2500
3.2800
3.2200
3.2600
3.0791
211,450
Dec 22, 2025
3.3000
3.3000
3.2200
3.2500
3.0696
621,155
Dec 21, 2025
3.2600
3.3000
3.2500
3.2900
3.1074
163,563
Dec 18, 2025
3.2100
3.2900
3.2000
3.2300
3.0507
709,214
Dec 17, 2025
3.2200
3.2400
3.1800
3.2200
3.0413
644,395
Dec 16, 2025
3.2800
3.3000
3.2100
3.2100
3.0319
554,302
Dec 15, 2025
3.3100
3.3100
3.2500
3.3000
3.1169
305,869
Dec 14, 2025
3.3600
3.3600
3.3000
3.3100
3.1263
238,949
Dec 11, 2025
3.3600
3.3700
3.3300
3.3600
3.1735
256,229
Dec 10, 2025
3.3500
3.3800
3.3400
3.3700
3.1830
227,587
Dec 9, 2025
3.3200
3.3600
3.3200
3.3500
3.1641
427,228
Dec 8, 2025
3.3300
3.3500
3.3200
3.3400
3.1546
130,980
Dec 7, 2025
3.3500
3.3700
3.3200
3.3500
3.1641
317,446
Dec 4, 2025
3.3700
3.4200
3.3300
3.3500
3.1641
601,087
Dec 3, 2025
3.3700
3.3800
3.3300
3.3500
3.1641
111,619
Dec 2, 2025
3.3600
3.3800
3.3300
3.3300
3.1452
141,105
Dec 1, 2025
3.4000
3.4400
3.3300
3.3300
3.1452
455,093
Nov 30, 2025
3.3300
3.4300
3.3300
3.4000
3.2113
520,435
Nov 27, 2025
3.3300
3.3500
3.3000
3.3300
3.1452
285,365
Nov 26, 2025
3.3300
3.3400
3.3000
3.3200
3.1358
214,133
Nov 25, 2025
3.3400
3.3500
3.3000
3.3200
3.1358
413,886
Nov 24, 2025
3.3700
3.3900
3.3000
3.3200
3.1358
461,074
Nov 23, 2025
3.3900
3.4000
3.3400
3.3800
3.1924
187,169
Nov 20, 2025
3.3400
3.3800
3.3200
3.3700
3.1830
441,148
Nov 19, 2025
3.3500
3.3800
3.3200
3.3400
3.1546
336,404
Nov 18, 2025
3.3900
3.3900
3.3600
3.3600
3.1735
324,741
Nov 17, 2025
3.4300
3.4500
3.3700
3.3800
3.1924
448,853
Nov 16, 2025
3.4600
3.4900
3.4200
3.4300
3.2396
221,235
Nov 13, 2025
3.5000
3.5000
3.4700
3.4900
3.2963
143,841
Nov 12, 2025
3.4900
3.5000
3.4800
3.4900
3.2963
194,472
Nov 11, 2025
3.5000
3.5000
3.4400
3.4700
3.2774
687,054
Nov 10, 2025
3.4800
3.5000
3.4500
3.4900
3.2963
255,694
Nov 9, 2025
3.4900
3.4900
3.4400
3.4800
3.2869
273,623
Nov 6, 2025
3.5000
3.5100
3.4700
3.4800
3.2869
472,723
Nov 5, 2025
3.5400
3.5400
3.4900
3.5200
3.3247
561,561
Nov 4, 2025
3.5400
3.5500
3.5100
3.5400
3.3435
140,114
Nov 3, 2025
3.5700
3.5700
3.5200
3.5300
3.3341
453,502
Nov 2, 2025
3.5700
3.5900
3.5500
3.5500
3.3530
349,684
