Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia · Delayed Price · Currency is SAR 36.24
+0.16 (0.44%)
Jul 31, 2025, 3:19 PM AST
TADAWUL:4007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 36.08 | 36.24 | 35.60 | 36.24 | 36.24 | 0.44% | 419,941 |
| Jul 30, 2025 | 35.98 | 36.14 | 35.68 | 36.08 | 36.08 | - | 148,158 |
| Jul 29, 2025 | 35.90 | 36.12 | 35.48 | 36.08 | 36.08 | 0.50% | 268,159 |
| Jul 28, 2025 | 36.00 | 36.38 | 35.82 | 35.90 | 35.90 | -0.39% | 153,433 |
| Jul 27, 2025 | 36.58 | 36.96 | 35.96 | 36.04 | 36.04 | -1.10% | 207,824 |
| Jul 24, 2025 | 36.02 | 36.60 | 35.94 | 36.44 | 36.44 | 1.22% | 212,497 |
| Jul 23, 2025 | 35.96 | 36.20 | 35.52 | 36.00 | 36.00 | 0.11% | 289,415 |
| Jul 22, 2025 | 36.80 | 36.88 | 35.94 | 35.96 | 35.96 | -2.71% | 251,036 |
| Jul 21, 2025 | 37.18 | 37.18 | 36.70 | 36.96 | 36.96 | -0.59% | 93,954 |
| Jul 20, 2025 | 37.20 | 37.34 | 36.94 | 37.18 | 37.18 | -0.05% | 98,095 |
| Jul 17, 2025 | 37.28 | 37.28 | 36.82 | 37.20 | 37.20 | -0.21% | 162,256 |
| Jul 16, 2025 | 36.96 | 37.28 | 36.90 | 37.28 | 37.28 | 0.54% | 212,047 |
| Jul 15, 2025 | 37.38 | 37.38 | 36.98 | 37.08 | 37.08 | -0.80% | 132,850 |
| Jul 14, 2025 | 37.70 | 37.72 | 37.08 | 37.38 | 37.38 | -0.95% | 215,989 |
| Jul 13, 2025 | 37.88 | 38.02 | 37.70 | 37.74 | 37.74 | -0.63% | 218,225 |
| Jul 10, 2025 | 37.98 | 38.08 | 37.70 | 37.98 | 37.98 | -0.05% | 179,674 |
| Jul 9, 2025 | 37.68 | 38.00 | 37.50 | 38.00 | 38.00 | 0.85% | 238,799 |
| Jul 8, 2025 | 37.90 | 38.00 | 37.68 | 37.68 | 37.68 | -0.79% | 220,699 |
| Jul 7, 2025 | 38.00 | 38.10 | 37.90 | 37.98 | 37.98 | -0.05% | 275,143 |
| Jul 6, 2025 | 38.30 | 38.30 | 37.78 | 38.00 | 38.00 | -0.78% | 315,729 |
| Jul 3, 2025 | 38.20 | 38.40 | 37.92 | 38.30 | 38.30 | 0.26% | 288,459 |
| Jul 2, 2025 | 38.20 | 38.30 | 37.80 | 38.20 | 38.20 | 0.05% | 131,744 |
| Jul 1, 2025 | 38.50 | 38.70 | 38.08 | 38.18 | 38.18 | -0.83% | 241,505 |
| Jun 30, 2025 | 38.48 | 38.80 | 38.12 | 38.50 | 38.50 | 0.10% | 432,006 |
| Jun 29, 2025 | 38.10 | 38.50 | 38.02 | 38.46 | 38.46 | 1.34% | 228,418 |
| Jun 26, 2025 | 38.30 | 38.30 | 37.85 | 37.95 | 37.95 | -0.65% | 268,622 |
| Jun 25, 2025 | 37.75 | 38.30 | 37.60 | 38.20 | 38.20 | 1.46% | 168,712 |
| Jun 24, 2025 | 37.90 | 38.00 | 37.00 | 37.65 | 37.65 | 3.01% | 387,786 |
| Jun 23, 2025 | 35.70 | 36.55 | 35.70 | 36.55 | 36.55 | 2.67% | 193,712 |
| Jun 22, 2025 | 35.35 | 36.40 | 35.35 | 35.60 | 35.60 | 0.56% | 194,700 |
| Jun 19, 2025 | 35.35 | 35.65 | 35.00 | 35.40 | 35.40 | 0.14% | 127,364 |
| Jun 18, 2025 | 35.50 | 36.00 | 34.70 | 35.35 | 35.35 | -0.98% | 263,048 |
| Jun 17, 2025 | 36.90 | 37.00 | 35.60 | 35.70 | 35.70 | -3.25% | 416,094 |
| Jun 16, 2025 | 36.50 | 37.40 | 36.50 | 36.90 | 36.90 | 1.23% | 151,643 |
| Jun 15, 2025 | 34.90 | 36.55 | 34.20 | 36.45 | 36.45 | - | 276,572 |
| Jun 12, 2025 | 37.50 | 37.50 | 36.40 | 36.45 | 36.45 | -3.19% | 273,876 |
| Jun 11, 2025 | 38.00 | 38.05 | 37.55 | 37.65 | 37.65 | 0.80% | 185,048 |
| May 29, 2025 | 37.50 | 37.90 | 37.00 | 37.35 | 37.35 | 0.13% | 249,603 |
| May 28, 2025 | 36.50 | 37.45 | 36.50 | 37.30 | 37.30 | 2.61% | 166,836 |
| May 27, 2025 | 37.30 | 37.45 | 35.90 | 36.35 | 36.35 | -3.07% | 495,472 |
| May 26, 2025 | 37.70 | 38.00 | 36.95 | 37.50 | 37.50 | -0.53% | 360,894 |
| May 25, 2025 | 37.70 | 38.05 | 37.35 | 37.70 | 37.70 | - | 156,196 |
| May 22, 2025 | 37.75 | 38.00 | 37.65 | 37.70 | 37.70 | - | 194,112 |
| May 21, 2025 | 38.40 | 38.50 | 37.70 | 37.70 | 37.70 | -1.82% | 368,074 |
| May 20, 2025 | 39.00 | 39.05 | 38.40 | 38.40 | 38.40 | -1.79% | 399,430 |
| May 19, 2025 | 39.00 | 39.50 | 39.00 | 39.10 | 38.75 | -0.89% | 198,502 |
| May 18, 2025 | 39.55 | 39.80 | 39.35 | 39.45 | 39.10 | -0.25% | 136,644 |
| May 15, 2025 | 39.95 | 39.95 | 39.35 | 39.55 | 39.20 | -0.88% | 234,300 |
| May 14, 2025 | 40.05 | 40.30 | 39.85 | 39.90 | 39.54 | -0.25% | 227,998 |
| May 13, 2025 | 40.40 | 40.40 | 39.60 | 40.00 | 39.64 | -0.50% | 445,064 |