Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia · Delayed Price · Currency is SAR 34.54
-0.16 (-0.46%)
Oct 8, 2025, 2:44 PM AST
TADAWUL:4007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.66 | 34.70 | 34.34 | 34.56 | 34.56 | -0.40% | 339,657 |
| Oct 7, 2025 | 34.80 | 34.86 | 34.62 | 34.70 | 34.70 | - | 142,289 |
| Oct 6, 2025 | 34.80 | 34.90 | 34.62 | 34.70 | 34.70 | -0.29% | 248,165 |
| Oct 5, 2025 | 34.64 | 35.12 | 34.64 | 34.80 | 34.80 | 0.52% | 405,524 |
| Oct 2, 2025 | 34.88 | 34.88 | 34.42 | 34.62 | 34.62 | 0.46% | 282,258 |
| Oct 1, 2025 | 34.50 | 34.68 | 34.30 | 34.46 | 34.46 | 0.12% | 594,029 |
| Sep 30, 2025 | 34.24 | 34.68 | 34.24 | 34.42 | 34.42 | 0.53% | 594,029 |
| Sep 29, 2025 | 33.90 | 34.38 | 33.88 | 34.24 | 34.24 | 1.00% | 753,489 |
| Sep 28, 2025 | 33.94 | 34.12 | 33.68 | 33.90 | 33.90 | 0.89% | 316,075 |
| Sep 25, 2025 | 34.00 | 34.00 | 33.30 | 33.60 | 33.60 | -1.12% | 1,078,539 |
| Sep 24, 2025 | 33.40 | 34.16 | 33.12 | 33.98 | 33.98 | 3.22% | 1,181,321 |
| Sep 22, 2025 | 33.00 | 33.10 | 32.64 | 32.92 | 32.92 | -0.24% | 643,782 |
| Sep 21, 2025 | 32.78 | 33.08 | 32.66 | 33.00 | 33.00 | 0.61% | 273,923 |
| Sep 18, 2025 | 32.80 | 32.80 | 32.34 | 32.80 | 32.80 | 0.31% | 387,021 |
| Sep 17, 2025 | 32.56 | 32.90 | 32.30 | 32.70 | 32.70 | 0.43% | 442,144 |
| Sep 16, 2025 | 31.98 | 32.56 | 31.84 | 32.56 | 32.56 | 1.88% | 234,105 |
| Sep 15, 2025 | 31.74 | 32.06 | 31.64 | 31.96 | 31.96 | 0.19% | 207,062 |
| Sep 14, 2025 | 32.20 | 32.20 | 31.70 | 31.90 | 31.90 | -0.68% | 155,787 |
| Sep 11, 2025 | 32.38 | 32.38 | 32.04 | 32.12 | 32.12 | -0.68% | 151,570 |
| Sep 10, 2025 | 32.48 | 32.50 | 32.16 | 32.34 | 32.34 | -0.37% | 175,430 |
| Sep 9, 2025 | 32.80 | 32.80 | 31.92 | 32.46 | 32.46 | -0.73% | 481,782 |
| Sep 8, 2025 | 32.86 | 34.00 | 32.52 | 32.70 | 32.70 | -0.49% | 311,617 |
| Sep 7, 2025 | 33.16 | 33.32 | 32.82 | 32.86 | 32.86 | -0.90% | 340,585 |
| Sep 4, 2025 | 33.28 | 33.40 | 33.06 | 33.16 | 33.16 | -0.30% | 264,454 |
| Sep 3, 2025 | 33.50 | 33.68 | 33.22 | 33.26 | 33.26 | -0.89% | 182,089 |
| Sep 2, 2025 | 33.40 | 33.70 | 33.30 | 33.56 | 33.56 | 0.42% | 313,952 |
| Sep 1, 2025 | 33.80 | 33.80 | 33.36 | 33.42 | 33.42 | -0.54% | 129,438 |
| Aug 31, 2025 | 33.76 | 33.78 | 33.44 | 33.60 | 33.60 | -0.47% | 198,102 |
| Aug 28, 2025 | 33.98 | 34.02 | 33.68 | 33.76 | 33.76 | -0.65% | 182,009 |
| Aug 27, 2025 | 33.96 | 34.04 | 33.74 | 33.98 | 33.98 | 0.12% | 280,556 |
| Aug 26, 2025 | 34.14 | 34.14 | 33.82 | 33.94 | 33.94 | -0.18% | 261,497 |
| Aug 25, 2025 | 34.10 | 34.18 | 33.84 | 34.00 | 34.00 | -0.23% | 324,557 |
| Aug 24, 2025 | 33.90 | 34.40 | 33.90 | 34.08 | 34.08 | 1.13% | 333,849 |
| Aug 21, 2025 | 33.90 | 34.04 | 33.66 | 33.70 | 33.70 | -0.47% | 334,475 |
| Aug 20, 2025 | 34.18 | 34.46 | 33.80 | 33.86 | 33.86 | -0.70% | 252,634 |
| Aug 19, 2025 | 33.54 | 34.20 | 33.40 | 34.10 | 34.10 | 1.49% | 393,838 |
| Aug 18, 2025 | 34.02 | 34.04 | 33.50 | 33.60 | 33.60 | -1.00% | 450,563 |
| Aug 17, 2025 | 33.96 | 34.16 | 33.90 | 33.94 | 33.94 | -0.18% | 244,881 |
| Aug 14, 2025 | 33.44 | 34.18 | 33.44 | 34.00 | 34.00 | 1.67% | 410,634 |
| Aug 13, 2025 | 33.50 | 33.76 | 33.20 | 33.44 | 33.44 | -0.95% | 365,744 |
| Aug 12, 2025 | 33.80 | 33.94 | 33.56 | 33.76 | 33.41 | -0.06% | 684,989 |
| Aug 11, 2025 | 34.96 | 34.96 | 33.74 | 33.78 | 33.43 | -3.38% | 777,811 |
| Aug 10, 2025 | 34.90 | 35.10 | 34.72 | 34.96 | 34.60 | 0.23% | 266,511 |
| Aug 7, 2025 | 36.28 | 36.28 | 34.66 | 34.88 | 34.52 | -4.44% | 1,357,199 |
| Aug 6, 2025 | 36.22 | 36.54 | 36.12 | 36.50 | 36.12 | 1.11% | 182,270 |
| Aug 5, 2025 | 35.78 | 36.16 | 35.78 | 36.10 | 35.73 | 0.67% | 302,840 |
| Aug 4, 2025 | 35.62 | 35.90 | 35.60 | 35.86 | 35.49 | -0.17% | 96,629 |
| Aug 3, 2025 | 36.06 | 36.06 | 35.44 | 35.92 | 35.55 | -0.88% | 160,106 |
| Jul 31, 2025 | 36.08 | 36.24 | 35.60 | 36.24 | 35.86 | 0.44% | 419,941 |
| Jul 30, 2025 | 35.98 | 36.14 | 35.68 | 36.08 | 35.71 | - | 148,158 |