Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia · Delayed Price · Currency is SAR 27.32
-0.96 (-3.39%)
Dec 30, 2025, 3:11 PM AST
TADAWUL:4007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 28.06 | 28.10 | 27.80 | 27.82 | - | -1.63% | 34,969 |
| Dec 29, 2025 | 28.06 | 28.28 | 27.90 | 28.28 | 28.28 | 1.14% | 67,805 |
| Dec 28, 2025 | 28.40 | 28.54 | 27.90 | 27.96 | 27.96 | -1.62% | 73,471 |
| Dec 25, 2025 | 28.40 | 28.60 | 28.40 | 28.42 | 28.42 | 0.14% | 63,380 |
| Dec 24, 2025 | 29.10 | 29.10 | 28.38 | 28.38 | 28.38 | -2.21% | 76,106 |
| Dec 23, 2025 | 28.62 | 29.36 | 28.52 | 29.02 | 29.02 | 1.97% | 312,106 |
| Dec 22, 2025 | 27.64 | 28.46 | 27.58 | 28.46 | 28.46 | 2.89% | 449,811 |
| Dec 21, 2025 | 27.64 | 27.96 | 27.56 | 27.66 | 27.66 | 0.29% | 463,071 |
| Dec 18, 2025 | 28.10 | 28.34 | 27.58 | 27.58 | 27.58 | -2.75% | 330,110 |
| Dec 17, 2025 | 27.90 | 28.36 | 27.74 | 28.36 | 28.36 | 1.58% | 149,085 |
| Dec 16, 2025 | 28.30 | 28.30 | 27.90 | 27.92 | 27.92 | -1.48% | 176,791 |
| Dec 15, 2025 | 28.64 | 28.64 | 28.22 | 28.34 | 28.34 | -0.42% | 197,333 |
| Dec 14, 2025 | 28.78 | 28.78 | 28.30 | 28.46 | 28.46 | -1.11% | 142,940 |
| Dec 11, 2025 | 29.04 | 29.04 | 28.70 | 28.78 | 28.78 | -0.76% | 138,995 |
| Dec 10, 2025 | 28.70 | 29.00 | 28.62 | 29.00 | 29.00 | 1.33% | 310,725 |
| Dec 9, 2025 | 28.54 | 28.70 | 28.50 | 28.62 | 28.62 | 0.28% | 156,564 |
| Dec 8, 2025 | 28.72 | 28.72 | 28.40 | 28.54 | 28.54 | - | 176,560 |
| Dec 7, 2025 | 28.92 | 29.16 | 28.40 | 28.54 | 28.54 | -0.83% | 363,476 |
| Dec 4, 2025 | 29.18 | 29.36 | 28.72 | 28.78 | 28.78 | -1.17% | 540,950 |
| Dec 3, 2025 | 29.12 | 29.20 | 28.92 | 29.12 | 29.12 | 0.41% | 127,260 |
| Dec 2, 2025 | 29.20 | 29.40 | 29.00 | 29.00 | 29.00 | -1.29% | 147,520 |
| Dec 1, 2025 | 29.22 | 29.50 | 29.18 | 29.38 | 29.38 | -0.41% | 143,140 |
| Nov 30, 2025 | 29.78 | 30.00 | 29.46 | 29.50 | 29.50 | -0.94% | 47,491 |
| Nov 27, 2025 | 29.60 | 29.78 | 29.24 | 29.78 | 29.78 | 2.27% | 84,783 |
| Nov 26, 2025 | 29.30 | 29.46 | 29.00 | 29.12 | 29.12 | -0.61% | 210,561 |
| Nov 25, 2025 | 29.90 | 29.92 | 29.26 | 29.30 | 29.30 | -2.07% | 137,896 |
| Nov 24, 2025 | 30.10 | 30.10 | 29.66 | 29.92 | 29.92 | -0.60% | 172,782 |
| Nov 23, 2025 | 30.00 | 30.12 | 29.78 | 30.10 | 30.10 | 0.40% | 75,693 |
| Nov 20, 2025 | 30.40 | 30.40 | 29.98 | 29.98 | 29.98 | -1.32% | 210,370 |
| Nov 19, 2025 | 31.00 | 31.00 | 30.18 | 30.38 | 30.38 | -1.94% | 215,570 |
| Nov 18, 2025 | 29.54 | 30.98 | 29.30 | 30.98 | 30.98 | 4.87% | 276,984 |
| Nov 17, 2025 | 29.66 | 29.72 | 29.26 | 29.54 | 29.54 | -0.74% | 210,022 |
| Nov 16, 2025 | 30.42 | 30.42 | 29.66 | 29.76 | 29.56 | -2.17% | 201,344 |
| Nov 13, 2025 | 31.00 | 31.00 | 30.40 | 30.42 | 30.22 | -1.30% | 187,059 |
| Nov 12, 2025 | 30.00 | 31.20 | 30.00 | 30.82 | 30.61 | 2.73% | 677,145 |
| Nov 11, 2025 | 30.00 | 30.10 | 29.70 | 30.00 | 29.80 | - | 301,938 |
| Nov 10, 2025 | 30.40 | 30.40 | 29.86 | 30.00 | 29.80 | -1.25% | 724,377 |
| Nov 9, 2025 | 31.50 | 31.50 | 29.86 | 30.38 | 30.18 | -5.53% | 788,942 |
| Nov 6, 2025 | 32.50 | 32.62 | 32.14 | 32.16 | 31.94 | -1.05% | 267,470 |
| Nov 5, 2025 | 33.16 | 33.16 | 32.50 | 32.50 | 32.28 | -2.11% | 350,870 |
| Nov 4, 2025 | 33.36 | 33.62 | 33.00 | 33.20 | 32.98 | -2.35% | 385,310 |
| Nov 3, 2025 | 34.74 | 34.74 | 33.70 | 34.00 | 33.77 | -2.30% | 156,680 |
| Nov 2, 2025 | 34.72 | 35.02 | 34.72 | 34.80 | 34.57 | -0.34% | 57,801 |
| Oct 30, 2025 | 34.66 | 35.08 | 34.66 | 34.92 | 34.69 | 0.92% | 215,873 |
| Oct 29, 2025 | 34.90 | 34.90 | 34.52 | 34.60 | 34.37 | -0.92% | 130,344 |
| Oct 28, 2025 | 34.90 | 35.04 | 34.80 | 34.92 | 34.69 | -0.34% | 85,645 |
| Oct 27, 2025 | 35.82 | 35.94 | 34.92 | 35.04 | 34.80 | -2.18% | 256,249 |
| Oct 26, 2025 | 35.62 | 36.00 | 35.62 | 35.82 | 35.58 | 0.79% | 307,365 |
| Oct 23, 2025 | 35.80 | 35.80 | 35.02 | 35.54 | 35.30 | 0.40% | 218,765 |
| Oct 22, 2025 | 35.32 | 35.70 | 35.20 | 35.40 | 35.16 | 0.57% | 311,988 |