Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia · Delayed Price · Currency is SAR 33.16
-0.10 (-0.30%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:4007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 35.90 | 36.12 | 35.48 | 36.08 | 35.71 | 0.50% | 268,159 |
| Jul 28, 2025 | 36.00 | 36.38 | 35.82 | 35.90 | 35.53 | -0.39% | 153,433 |
| Jul 27, 2025 | 36.58 | 36.96 | 35.96 | 36.04 | 35.67 | -1.10% | 207,824 |
| Jul 24, 2025 | 36.02 | 36.60 | 35.94 | 36.44 | 36.06 | 1.22% | 212,497 |
| Jul 23, 2025 | 35.96 | 36.20 | 35.52 | 36.00 | 35.63 | 0.11% | 289,415 |
| Jul 22, 2025 | 36.80 | 36.88 | 35.94 | 35.96 | 35.59 | -2.71% | 251,036 |
| Jul 21, 2025 | 37.18 | 37.18 | 36.70 | 36.96 | 36.58 | -0.59% | 93,954 |
| Jul 20, 2025 | 37.20 | 37.34 | 36.94 | 37.18 | 36.79 | -0.05% | 98,095 |
| Jul 17, 2025 | 37.28 | 37.28 | 36.82 | 37.20 | 36.81 | -0.21% | 162,256 |
| Jul 16, 2025 | 36.96 | 37.28 | 36.90 | 37.28 | 36.89 | 0.54% | 212,047 |
| Jul 15, 2025 | 37.38 | 37.38 | 36.98 | 37.08 | 36.70 | -0.80% | 132,850 |
| Jul 14, 2025 | 37.70 | 37.72 | 37.08 | 37.38 | 36.99 | -0.95% | 215,989 |
| Jul 13, 2025 | 37.88 | 38.02 | 37.70 | 37.74 | 37.35 | -0.63% | 218,225 |
| Jul 10, 2025 | 37.98 | 38.08 | 37.70 | 37.98 | 37.59 | -0.05% | 179,674 |
| Jul 9, 2025 | 37.68 | 38.00 | 37.50 | 38.00 | 37.61 | 0.85% | 238,799 |
| Jul 8, 2025 | 37.90 | 38.00 | 37.68 | 37.68 | 37.29 | -0.79% | 220,699 |
| Jul 7, 2025 | 38.00 | 38.10 | 37.90 | 37.98 | 37.59 | -0.05% | 275,143 |
| Jul 6, 2025 | 38.30 | 38.30 | 37.78 | 38.00 | 37.61 | -0.78% | 315,729 |
| Jul 3, 2025 | 38.20 | 38.40 | 37.92 | 38.30 | 37.90 | 0.26% | 288,459 |
| Jul 2, 2025 | 38.20 | 38.30 | 37.80 | 38.20 | 37.80 | 0.05% | 131,744 |
| Jul 1, 2025 | 38.50 | 38.70 | 38.08 | 38.18 | 37.78 | -0.83% | 241,505 |
| Jun 30, 2025 | 38.48 | 38.80 | 38.12 | 38.50 | 38.10 | 0.10% | 432,006 |
| Jun 29, 2025 | 38.10 | 38.50 | 38.02 | 38.46 | 38.06 | 1.34% | 228,418 |