Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia · Delayed Price · Currency is SAR 25.32
+0.22 (0.88%)
Mar 24, 2026, 11:20 AM AST
TADAWUL:4007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 25.98 | 25.98 | 25.04 | 25.10 | 25.10 | -1.57% | 461,890 |
| Mar 15, 2026 | 25.90 | 25.98 | 25.00 | 25.50 | 25.50 | -1.70% | 247,648 |
| Mar 12, 2026 | 25.88 | 26.00 | 25.60 | 25.94 | 25.94 | 0.54% | 214,447 |
| Mar 11, 2026 | 25.88 | 26.16 | 25.60 | 25.80 | 25.80 | -0.31% | 188,884 |
| Mar 10, 2026 | 24.94 | 25.88 | 24.88 | 25.88 | 25.88 | 3.44% | 165,138 |
| Mar 9, 2026 | 25.50 | 25.78 | 25.00 | 25.02 | 25.02 | -1.88% | 215,051 |
| Mar 8, 2026 | 25.04 | 25.58 | 25.00 | 25.50 | 25.50 | 2.00% | 125,404 |
| Mar 5, 2026 | 24.66 | 25.04 | 24.66 | 25.00 | 25.00 | 1.50% | 224,866 |
| Mar 4, 2026 | 23.85 | 24.66 | 23.85 | 24.63 | 24.63 | 3.27% | 169,747 |
| Mar 3, 2026 | 23.97 | 23.99 | 23.50 | 23.85 | 23.85 | -0.54% | 161,546 |
| Mar 2, 2026 | 24.28 | 24.50 | 23.65 | 23.98 | 23.98 | -1.64% | 321,853 |
| Mar 1, 2026 | 23.50 | 24.38 | 23.42 | 24.38 | 24.38 | -0.08% | 266,750 |
| Feb 26, 2026 | 24.40 | 24.66 | 24.36 | 24.40 | 24.40 | -0.16% | 393,602 |
| Feb 25, 2026 | 24.80 | 25.20 | 24.44 | 24.44 | 24.44 | -1.45% | 250,768 |
| Feb 24, 2026 | 25.00 | 25.04 | 24.67 | 24.80 | 24.80 | -1.35% | 140,729 |
| Feb 23, 2026 | 25.06 | 25.26 | 24.61 | 25.14 | 25.14 | -0.24% | 226,431 |
| Feb 19, 2026 | 26.08 | 26.08 | 25.08 | 25.20 | 25.20 | -3.52% | 488,211 |
| Feb 18, 2026 | 26.26 | 26.54 | 25.96 | 26.12 | 26.12 | -0.46% | 172,668 |
| Feb 17, 2026 | 26.68 | 26.68 | 26.18 | 26.24 | 26.24 | -1.20% | 199,254 |
| Feb 16, 2026 | 26.76 | 26.82 | 26.40 | 26.56 | 26.56 | -0.82% | 192,703 |
| Feb 15, 2026 | 26.68 | 26.78 | 26.52 | 26.78 | 26.78 | 1.13% | 156,073 |
| Feb 12, 2026 | 26.36 | 26.70 | 26.22 | 26.48 | 26.48 | 0.15% | 243,473 |
| Feb 11, 2026 | 26.40 | 26.50 | 26.10 | 26.44 | 26.44 | 0.08% | 248,804 |
| Feb 10, 2026 | 26.36 | 26.62 | 26.32 | 26.42 | 26.42 | 0.38% | 192,971 |
| Feb 9, 2026 | 26.44 | 26.44 | 26.12 | 26.32 | 26.32 | -0.38% | 218,066 |
| Feb 8, 2026 | 26.56 | 26.78 | 26.30 | 26.42 | 26.42 | 0.61% | 201,817 |
| Feb 5, 2026 | 26.92 | 26.92 | 26.26 | 26.26 | 26.26 | -2.60% | 504,117 |
| Feb 4, 2026 | 27.32 | 27.48 | 26.96 | 26.96 | 26.96 | -1.25% | 448,917 |
| Feb 3, 2026 | 27.38 | 27.64 | 27.12 | 27.30 | 27.30 | 0.52% | 421,626 |
| Feb 2, 2026 | 27.04 | 27.36 | 26.82 | 27.16 | 27.16 | -0.37% | 504,021 |
| Feb 1, 2026 | 27.84 | 27.84 | 27.00 | 27.26 | 27.26 | -2.01% | 405,108 |
| Jan 29, 2026 | 27.80 | 27.88 | 27.42 | 27.82 | 27.82 | 0.43% | 1,139,129 |
| Jan 28, 2026 | 27.84 | 28.10 | 27.60 | 27.70 | 27.70 | -0.50% | 546,251 |
| Jan 27, 2026 | 27.46 | 27.84 | 27.46 | 27.84 | 27.84 | 1.31% | 849,765 |
| Jan 26, 2026 | 27.80 | 27.80 | 27.38 | 27.48 | 27.48 | -1.08% | 495,521 |
| Jan 25, 2026 | 27.72 | 28.02 | 27.60 | 27.78 | 27.78 | 0.65% | 529,874 |
| Jan 22, 2026 | 26.88 | 27.98 | 26.86 | 27.60 | 27.60 | 2.76% | 1,881,167 |
| Jan 21, 2026 | 26.56 | 26.86 | 26.38 | 26.86 | 26.86 | 1.28% | 500,525 |
| Jan 20, 2026 | 26.88 | 26.88 | 26.50 | 26.52 | 26.52 | -1.19% | 407,824 |
| Jan 19, 2026 | 27.00 | 27.12 | 26.84 | 26.84 | 26.84 | -0.67% | 238,102 |
| Jan 18, 2026 | 26.80 | 27.22 | 26.80 | 27.02 | 27.02 | 1.12% | 275,922 |
| Jan 15, 2026 | 27.38 | 27.38 | 26.72 | 26.72 | 26.72 | -2.48% | 380,181 |
| Jan 14, 2026 | 27.48 | 27.78 | 27.20 | 27.40 | 27.40 | -0.29% | 478,362 |
| Jan 13, 2026 | 27.38 | 27.72 | 27.30 | 27.48 | 27.48 | 0.51% | 312,134 |
| Jan 12, 2026 | 27.02 | 27.38 | 27.00 | 27.34 | 27.34 | 1.33% | 642,278 |
| Jan 11, 2026 | 27.08 | 27.50 | 26.98 | 26.98 | 26.98 | -0.07% | 590,994 |
| Jan 8, 2026 | 27.70 | 27.70 | 26.94 | 27.00 | 27.00 | -2.24% | 564,104 |
| Jan 7, 2026 | 28.60 | 28.60 | 27.62 | 27.62 | 27.62 | 1.32% | 176,490 |
| Jan 6, 2026 | 27.78 | 27.96 | 27.20 | 27.26 | 27.26 | -1.66% | 154,590 |
| Jan 5, 2026 | 27.90 | 28.26 | 27.72 | 27.72 | 27.72 | -0.65% | 111,932 |