Al-Omran Industrial Trading Company (4141.SR)

Compare

36.10

-0.30

(-0.82%)

At close: March 3 at 3:18:22 PM GMT+3

Currency in SAR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	36.25	36.30	35.75	36.10	36.10	43,387
Mar 2, 2025	36.20	36.45	35.30	36.40	36.40	23,033
Feb 27, 2025	36.65	36.65	36.00	36.05	36.05	48,743
Feb 26, 2025	36.80	37.00	36.25	36.75	36.75	81,237
Feb 25, 2025	37.55	37.55	36.10	36.50	36.50	117,909
Feb 24, 2025	37.70	37.80	36.80	36.80	36.80	49,228
Feb 20, 2025	38.20	38.55	37.70	37.80	37.80	67,413
Feb 19, 2025	38.05	38.05	38.05	38.05	38.05	-
Feb 18, 2025	38.35	38.60	37.85	38.05	38.05	66,921
Feb 17, 2025	39.20	39.20	38.40	38.45	38.45	84,526
Feb 16, 2025	38.55	39.95	38.55	39.20	39.20	277,574
Feb 13, 2025	38.10	38.60	38.00	38.55	38.55	55,986
Feb 12, 2025	38.90	38.90	38.15	38.30	38.30	61,394
Feb 11, 2025	38.50	39.00	38.00	38.90	38.90	162,098
Feb 10, 2025	38.50	38.80	38.25	38.50	38.50	71,897
Feb 9, 2025	38.90	39.05	38.60	38.60	38.60	53,436
Feb 6, 2025	39.00	39.00	38.50	38.90	38.90	60,118
Feb 5, 2025	39.00	39.00	38.65	38.80	38.80	45,550
Feb 4, 2025	38.70	39.10	38.50	38.95	38.95	38,268
Feb 3, 2025	39.35	39.35	38.50	38.65	38.65	73,271
Feb 2, 2025	39.50	39.70	39.20	39.35	39.35	40,801
Jan 30, 2025	40.10	40.10	39.60	39.60	39.60	46,893
Jan 29, 2025	39.65	40.40	39.60	39.95	39.95	122,960
Jan 28, 2025	39.80	40.05	39.60	39.65	39.65	95,909
Jan 27, 2025	40.25	40.50	39.70	40.20	40.20	106,133
Jan 26, 2025	39.65	40.45	39.50	40.35	40.35	173,375
Jan 23, 2025	39.85	40.15	39.50	39.55	39.55	70,151
Jan 22, 2025	39.70	39.95	39.60	39.85	39.85	32,684
Jan 21, 2025	40.05	40.35	39.70	39.75	39.75	101,894
Jan 20, 2025	40.45	40.55	39.85	39.95	39.95	69,276
Jan 19, 2025	39.95	40.25	39.85	40.00	40.00	55,647
Jan 16, 2025	40.50	40.50	39.85	39.90	39.90	78,798
Jan 15, 2025	40.50	41.00	39.90	40.05	40.05	91,969
Jan 14, 2025	40.30	40.70	39.95	40.50	40.50	75,814
Jan 13, 2025	40.15	41.20	39.90	40.00	40.00	274,804
Jan 12, 2025	39.90	40.40	39.60	40.15	40.15	74,192
Jan 9, 2025	40.00	40.00	40.00	40.00	40.00	-
Jan 8, 2025	39.55	41.00	39.55	40.00	40.00	142,611
Jan 7, 2025	40.40	40.50	39.80	39.80	39.80	76,742
Jan 6, 2025	41.00	41.20	40.40	40.55	40.55	145,073
Jan 5, 2025	39.80	40.90	39.50	40.80	40.80	159,814
Jan 2, 2025	38.70	40.50	38.70	40.00	40.00	331,051
Jan 1, 2025	39.00	39.15	38.50	38.95	38.95	97,735
Dec 31, 2024	38.50	39.45	38.30	38.85	38.85	275,590
Dec 30, 2024	37.05	38.20	36.85	38.20	38.20	107,842
Dec 29, 2024	37.40	37.40	36.80	37.00	37.00	37,154
Dec 26, 2024	37.50	37.65	36.95	37.00	37.00	22,235
Dec 25, 2024	36.70	37.50	36.70	37.45	37.45	33,596
Dec 24, 2024	37.30	37.30	36.90	36.95	36.95	42,369
Dec 23, 2024	37.45	37.45	36.70	37.40	37.40	43,551
Dec 22, 2024	37.40	37.95	37.30	37.30	37.30	43,485
Dec 19, 2024	37.60	37.70	37.15	37.40	37.40	48,240
Dec 18, 2024	38.00	38.30	37.50	37.85	37.85	67,602
Dec 17, 2024	38.25	38.35	38.00	38.05	38.05	48,566
Dec 16, 2024	38.50	38.60	38.05	38.20	38.20	50,198
Dec 15, 2024	38.00	39.80	38.00	38.50	38.50	183,464
Dec 12, 2024	38.40	38.40	38.00	38.10	38.10	35,291
Dec 11, 2024	38.00	38.40	38.00	38.35	38.35	36,457
Dec 10, 2024	38.75	38.85	38.00	38.25	38.25	43,966
Dec 9, 2024	38.20	38.85	38.20	38.80	38.80	92,548
Dec 8, 2024	38.00	38.40	38.00	38.30	38.30	68,809
Dec 5, 2024	38.50	38.55	37.90	38.00	38.00	42,458
Dec 4, 2024	38.40	38.70	37.90	38.45	38.45	114,353
Dec 3, 2024	37.50	38.40	37.50	38.20	38.20	61,427
Dec 2, 2024	38.10	38.35	37.80	38.00	38.00	53,715
Dec 1, 2024	37.45	37.85	36.90	37.65	37.65	62,625
Nov 28, 2024	37.45	37.85	36.90	37.65	37.65	62,625
Nov 27, 2024	38.00	38.15	37.30	37.50	37.50	96,919
Nov 26, 2024	38.40	38.80	38.00	38.05	38.05	62,092
Nov 25, 2024	38.05	38.55	38.05	38.30	38.30	85,371
Nov 24, 2024	38.50	39.00	38.00	38.40	38.40	72,529
Nov 21, 2024	38.75	39.15	38.05	38.50	38.50	94,359
Nov 20, 2024	38.00	39.10	37.70	38.75	38.75	203,896
Nov 19, 2024	37.95	38.70	37.95	38.20	38.20	86,802
Nov 18, 2024	38.20	38.55	37.80	37.80	37.80	120,485
Nov 17, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 14, 2024	40.65	40.65	38.80	38.80	38.80	168,841
Nov 13, 2024	40.35	41.40	39.75	40.70	40.70	307,163
Nov 12, 2024	39.85	41.00	39.30	39.75	39.75	119,816
Nov 11, 2024	38.10	40.70	38.00	39.85	39.85	365,569
Nov 10, 2024	39.60	39.60	38.25	38.25	38.25	120,085
Nov 7, 2024	39.40	39.40	38.60	38.70	38.70	126,564
Nov 6, 2024	39.25	40.15	39.25	39.65	39.65	73,532
Nov 5, 2024	39.70	39.70	38.95	39.40	39.40	85,306
Nov 4, 2024	40.50	40.50	39.60	39.70	39.70	104,526
Nov 3, 2024	40.20	40.80	40.10	40.40	40.40	76,569
Oct 31, 2024	41.60	41.60	40.15	40.25	40.25	198,146
Oct 30, 2024	40.35	41.65	40.00	41.30	41.30	298,942
Oct 29, 2024	40.80	40.95	40.00	40.25	40.25	112,670
Oct 28, 2024	40.65	41.60	40.50	40.70	40.70	265,768
Oct 27, 2024	40.15	41.10	40.15	40.65	40.65	143,378
Oct 24, 2024	40.70	41.45	39.90	40.05	40.05	187,494
Oct 23, 2024	40.40	42.30	40.40	40.70	40.70	405,777
Oct 22, 2024	41.70	42.10	40.50	40.80	40.80	389,278
Oct 21, 2024	39.40	41.85	39.15	41.80	41.80	424,796
Oct 20, 2024	40.45	40.45	39.15	39.65	39.65	98,097
Oct 17, 2024	40.00	40.60	39.60	40.00	40.00	154,189
Oct 16, 2024	40.50	40.75	39.60	40.00	40.00	177,445
Oct 15, 2024	40.95	41.55	39.80	40.10	40.10	338,760
Oct 14, 2024	40.00	41.20	39.45	40.50	40.50	389,944
Oct 13, 2024	41.00	42.00	39.75	39.80	39.80	437,207
Oct 10, 2024	40.10	42.95	39.90	40.60	40.60	1,153,308
Oct 9, 2024	38.65	40.60	38.10	39.80	39.80	518,615
Oct 8, 2024	39.60	39.60	37.90	38.00	38.00	288,064
Oct 7, 2024	35.75	39.25	35.50	39.25	39.25	578,760
Oct 6, 2024	36.65	37.55	35.45	35.70	35.70	88,535
Oct 3, 2024	37.00	37.60	36.60	36.85	36.85	55,798
Oct 2, 2024	38.90	38.90	38.90	38.90	38.90	-
Oct 1, 2024	38.80	39.20	38.50	38.90	38.90	68,369
Sep 30, 2024	39.30	39.65	38.75	39.20	39.20	158,358
Sep 29, 2024	38.95	39.60	38.60	39.00	39.00	337,260
Sep 26, 2024	38.50	39.20	38.35	38.95	38.95	154,406
Sep 25, 2024	38.45	38.60	38.10	38.50	38.50	63,213
Sep 24, 2024	38.05	38.40	37.70	38.35	38.35	98,163
Sep 22, 2024	38.20	38.55	38.00	38.10	38.10	44,663
Sep 19, 2024	38.10	38.20	37.85	38.00	38.00	26,356
Sep 18, 2024	37.60	38.25	37.60	38.10	38.10	48,903
Sep 17, 2024	37.70	38.00	37.60	37.60	37.60	59,178
Sep 16, 2024	38.60	38.60	37.75	37.90	37.90	72,172
Sep 15, 2024	38.75	39.00	38.40	38.45	38.45	38,338
Sep 12, 2024	38.45	38.90	38.15	38.70	38.70	35,689
Sep 11, 2024	39.00	39.05	38.20	38.45	38.45	53,559
Sep 10, 2024	38.70	39.35	38.60	39.00	39.00	121,571
Sep 9, 2024	38.10	38.70	38.10	38.70	38.70	71,026
Sep 8, 2024	38.00	38.45	38.00	38.25	38.25	35,359
Sep 5, 2024	39.45	39.45	38.50	38.50	38.50	67,437
Sep 4, 2024	38.80	39.35	38.20	39.00	39.00	83,406
Sep 3, 2024	39.45	39.80	38.90	39.00	39.00	118,092
Sep 2, 2024	39.05	39.65	38.80	39.15	39.15	166,543
Sep 1, 2024	39.30	39.45	39.05	39.05	39.05	60,597
Aug 29, 2024	39.50	39.65	39.05	39.10	39.10	85,335
Aug 28, 2024	39.60	40.10	39.20	39.50	39.50	97,465
Aug 27, 2024	40.75	41.25	39.40	39.80	39.80	403,529
Aug 26, 2024	39.15	40.85	38.65	40.75	40.75	578,718
Aug 25, 2024	38.60	40.35	38.60	39.00	39.00	369,262
Aug 22, 2024	38.70	38.80	38.10	38.45	38.45	83,176
Aug 21, 2024	38.90	38.90	38.05	38.50	38.50	101,059
Aug 20, 2024	38.50	38.90	38.45	38.70	38.70	131,435
Aug 19, 2024	38.45	39.15	37.85	38.60	38.60	213,039
Aug 18, 2024	38.00	38.90	38.00	38.20	38.20	156,380
Aug 15, 2024	37.60	39.45	37.25	38.45	38.45	601,317
Aug 14, 2024	35.00	37.95	35.00	37.25	37.25	437,003
Aug 13, 2024	35.15	35.15	34.60	34.85	34.85	57,138
Aug 12, 2024	35.30	35.30	34.50	34.90	34.90	68,438
Aug 11, 2024	34.65	35.70	34.20	35.30	35.30	116,407
Aug 8, 2024	35.00	35.15	33.90	34.20	34.20	71,081
Aug 7, 2024	35.60	35.75	35.05	35.25	35.25	70,097
Aug 6, 2024	35.20	35.85	34.95	35.00	35.00	111,020
Aug 5, 2024	36.00	36.00	33.15	35.20	35.20	107,646
Aug 4, 2024	37.50	37.50	36.25	36.25	36.25	68,675
Aug 1, 2024	39.60	40.70	37.80	38.00	38.00	475,665
Jul 31, 2024	39.80	39.80	39.35	39.60	39.60	125,194
Jul 30, 2024	39.20	39.75	38.65	39.70	39.70	141,018
Jul 29, 2024	39.60	39.65	38.80	39.05	39.05	115,997
Jul 28, 2024	38.75	39.70	38.75	39.40	39.40	164,835
Jul 25, 2024	39.10	39.10	38.60	38.65	38.65	48,380
Jul 24, 2024	39.40	39.45	38.90	39.20	39.20	70,200
Jul 23, 2024	38.90	39.90	38.65	39.50	39.50	290,557
Jul 22, 2024	38.60	38.95	38.40	38.85	38.85	75,371
Jul 21, 2024	39.05	39.10	38.50	38.85	38.85	61,500
Jul 18, 2024	39.10	39.55	39.00	39.05	39.05	112,506
Jul 17, 2024	39.15	39.70	39.10	39.30	39.30	86,468
Jul 16, 2024	39.30	39.80	39.05	39.05	39.05	93,870
Jul 15, 2024	39.35	40.35	38.85	39.40	39.40	483,690
Jul 14, 2024	38.90	39.45	38.60	39.20	39.20	87,714
Jul 11, 2024	38.80	38.90	38.35	38.80	38.80	20,973
Jul 10, 2024	38.45	39.20	38.45	38.75	38.75	51,623
Jul 9, 2024	38.30	39.15	38.30	38.70	38.70	39,635
Jul 8, 2024	39.10	39.15	38.25	39.00	39.00	65,287
Jul 7, 2024	39.75	39.75	39.10	39.15	39.15	26,046
Jul 4, 2024	39.15	39.90	39.00	39.60	39.60	76,784
Jul 3, 2024	39.15	39.70	38.50	39.55	39.55	84,904
Jul 2, 2024	39.70	39.95	39.10	39.25	39.25	110,627
Jul 1, 2024	38.65	40.20	38.25	39.70	39.70	372,230
Jun 30, 2024	38.25	38.25	38.25	38.25	38.25	-
Jun 27, 2024	37.55	38.65	37.25	38.25	38.25	172,058
Jun 26, 2024	37.40	38.15	37.10	37.60	37.60	99,827
Jun 25, 2024	36.30	37.50	36.15	37.35	37.35	34,854
Jun 24, 2024	36.75	36.75	36.00	36.30	36.30	66,190
Jun 23, 2024	37.15	37.35	36.60	36.70	36.70	63,715
Jun 13, 2024	37.95	39.00	37.00	37.15	37.15	123,908
Jun 12, 2024	39.05	39.15	37.80	37.85	37.85	123,909
Jun 11, 2024	38.05	39.45	38.00	39.05	39.05	316,222
Jun 10, 2024	38.15	38.85	38.05	38.05	38.05	94,607
Jun 9, 2024	38.10	38.40	37.85	38.10	38.10	81,286
Jun 6, 2024	38.30	39.15	37.90	38.05	38.05	129,678
Jun 5, 2024	37.95	38.95	37.65	37.90	37.90	149,405
Jun 4, 2024	39.30	39.30	37.55	37.70	37.70	132,634
Jun 3, 2024	37.50	39.10	37.50	38.65	38.65	210,769
Jun 2, 2024	37.10	37.10	37.10	37.10	37.10	-
May 30, 2024	37.60	37.60	36.95	37.10	37.10	58,079
May 29, 2024	37.35	37.50	36.95	37.30	37.30	41,532
May 28, 2024	37.60	37.75	37.00	37.35	37.35	61,722
May 27, 2024	37.00	37.65	36.70	37.45	37.45	60,503
May 26, 2024	36.60	37.25	36.40	37.00	37.00	39,502
May 23, 2024	37.20	37.20	36.45	36.60	36.60	93,449
May 22, 2024	37.05	37.35	36.70	37.20	37.20	90,830
May 21, 2024	37.50	38.00	37.00	37.05	37.05	122,416
May 20, 2024	37.00	39.70	37.00	37.75	37.75	458,052
May 19, 2024	37.60	37.60	37.60	37.60	37.60	-
May 16, 2024	38.00	38.50	37.15	37.60	37.60	107,031
May 15, 2024	37.15	38.00	37.15	37.95	37.95	38,530
May 14, 2024	38.85	39.00	37.25	37.40	37.40	83,567
May 13, 2024	39.00	39.10	38.40	38.80	38.80	47,863
May 12, 2024	39.90	39.90	39.00	39.10	39.10	65,797
May 9, 2024	40.40	40.40	39.00	39.50	39.50	107,723
May 8, 2024	38.85	40.40	38.85	40.40	40.40	217,281
May 7, 2024	39.70	39.70	38.90	38.90	38.90	85,963
May 6, 2024	40.15	40.25	39.55	39.70	39.70	213,529
May 5, 2024	38.40	40.25	38.40	39.95	39.95	501,493
May 2, 2024	38.40	38.80	38.25	38.60	38.60	60,813
May 1, 2024	38.80	39.00	38.35	38.35	38.35	168,482
Apr 30, 2024	38.70	39.15	38.20	38.65	38.65	112,853
Apr 29, 2024	37.80	38.65	37.60	38.65	38.65	154,029
Apr 28, 2024	37.90	37.90	37.90	37.90	37.90	-
Apr 25, 2024	38.00	38.40	37.35	37.90	37.90	113,178
Apr 24, 2024	38.55	38.95	37.00	37.90	37.90	136,773
Apr 23, 2024	39.40	39.50	38.55	38.55	38.55	121,585
Apr 22, 2024	39.65	40.00	39.10	39.45	39.45	259,699
Apr 21, 2024	39.30	40.00	39.00	39.90	39.90	125,272
Apr 18, 2024	39.10	40.00	39.10	39.25	39.25	90,992
Apr 17, 2024	39.65	39.80	39.10	39.60	39.60	82,397
Apr 16, 2024	41.00	41.00	39.50	39.60	39.60	118,171
Apr 15, 2024	39.30	41.10	39.30	40.90	40.90	191,079
Apr 4, 2024	39.90	40.00	39.00	39.50	39.50	105,279
Apr 3, 2024	38.90	39.65	38.65	39.65	39.65	65,930
Apr 2, 2024	39.65	39.70	38.30	38.90	38.90	128,708
Apr 1, 2024	39.60	40.60	39.15	39.70	39.70	109,987
Mar 31, 2024	40.00	40.70	39.05	40.25	40.25	153,615
Mar 28, 2024	43.60	43.60	41.35	41.85	41.85	184,281
Mar 27, 2024	42.35	43.60	42.00	43.50	43.50	155,360
Mar 26, 2024	44.60	44.60	42.00	42.35	42.35	268,905
Mar 25, 2024	44.80	44.85	44.05	44.50	44.50	153,171
Mar 24, 2024	45.15	45.35	44.55	44.80	44.80	184,605
Mar 21, 2024	46.00	46.55	45.05	45.30	45.30	208,496
Mar 20, 2024	47.40	47.70	45.70	46.00	46.00	255,136
Mar 19, 2024	48.15	48.15	46.95	47.00	47.00	248,669
Mar 18, 2024	47.10	48.70	47.10	47.60	47.60	1,263,114
Mar 17, 2024	45.05	46.90	44.90	46.65	46.65	1,010,760
Mar 14, 2024	45.05	45.30	44.75	44.85	44.85	152,526
Mar 13, 2024	45.15	45.45	44.80	44.80	44.80	297,482
Mar 12, 2024	45.00	45.70	44.65	45.10	45.10	152,242
Mar 11, 2024	45.80	45.80	44.40	45.00	45.00	89,928
Mar 10, 2024	44.70	46.00	44.65	45.20	45.20	370,036
Mar 7, 2024	45.55	45.55	44.50	44.95	44.95	184,327
Mar 6, 2024	44.35	45.75	44.00	45.50	45.50	332,293
Mar 5, 2024	44.00	44.00	44.00	44.00	44.00	-
Mar 4, 2024	44.95	44.95	43.80	44.00	44.00	148,632
Mar 3, 2024	45.05	45.45	44.80	44.95	44.95	147,206

4080.SR Sinad Holding Company

13.56

+1.19%

1212.SR Astra Industrial Group Company

182.00

-2.15%

4051.SR Baazeem Trading Company

6.47

+2.54%

2030.SR Saudi Arabian Refineries Company

69.10

+0.58%

2120.SR Saudi Advanced Industries Company

34.90

+0.87%

4280.SR Kingdom Holding Company

9.05

-0.66%

2084.SR Miahona Company Limited

23.78

-0.50%

4110.SR Batic Investments and Logistics Company

3.0800

+0.98%

4130.SR Al-Baha Investment and Development Company

0.4000

+5.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Al-Omran Industrial Trading Company (4141.SR)

Related Tickers