Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia · Delayed Price · Currency is SAR 22.53
+0.08 (0.36%)
Oct 15, 2026, 3:19 PM AST
TADAWUL:4007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.45 | 22.56 | 22.24 | 22.53 | 22.53 | 0.36% | 140,192 |
| Oct 14, 2026 | 22.80 | 22.80 | 22.45 | 22.45 | 22.45 | -1.79% | 159,161 |
| Oct 13, 2026 | 22.51 | 23.00 | 22.51 | 22.86 | 22.86 | 0.88% | 238,029 |
| Oct 12, 2026 | 22.74 | 22.74 | 22.38 | 22.66 | 22.66 | 0.13% | 96,509 |
| Oct 11, 2026 | 22.21 | 22.66 | 22.21 | 22.63 | 22.63 | 0.09% | 96,383 |
| Oct 8, 2026 | 22.74 | 22.74 | 22.52 | 22.61 | 22.61 | -0.57% | 149,830 |
| Oct 7, 2026 | 22.95 | 22.95 | 22.67 | 22.74 | 22.74 | -0.79% | 84,680 |
| Oct 6, 2026 | 22.61 | 22.95 | 22.50 | 22.92 | 22.92 | 1.37% | 145,931 |
| Oct 5, 2026 | 22.61 | 22.63 | 22.28 | 22.61 | 22.61 | 0.04% | 124,835 |
| Oct 4, 2026 | 22.45 | 22.74 | 22.44 | 22.60 | 22.60 | 0.67% | 81,764 |
| Oct 1, 2026 | 22.34 | 22.45 | 22.20 | 22.45 | 22.45 | 0.67% | 112,149 |
| Sep 30, 2026 | 22.54 | 22.63 | 22.29 | 22.30 | 22.30 | -0.80% | 265,420 |
| Sep 29, 2026 | 22.79 | 22.79 | 22.37 | 22.48 | 22.48 | -1.32% | 191,435 |
| Sep 28, 2026 | 22.90 | 23.00 | 22.73 | 22.78 | 22.78 | -0.91% | 62,547 |
| Sep 27, 2026 | 22.70 | 23.36 | 22.70 | 22.99 | 22.99 | 0.88% | 96,686 |
| Sep 24, 2026 | 22.89 | 22.99 | 22.78 | 22.79 | 22.79 | -0.31% | 150,012 |
| Sep 22, 2026 | 22.48 | 22.96 | 22.48 | 22.86 | 22.86 | 1.60% | 159,867 |
| Sep 21, 2026 | 22.66 | 22.66 | 22.36 | 22.50 | 22.50 | -0.75% | 374,452 |
| Sep 20, 2026 | 22.81 | 22.81 | 22.48 | 22.67 | 22.67 | -0.74% | 305,481 |
| Sep 17, 2026 | 23.20 | 23.21 | 22.82 | 22.84 | 22.84 | -1.13% | 504,467 |
| Sep 16, 2026 | 23.28 | 23.38 | 23.10 | 23.10 | 23.10 | -0.77% | 246,661 |
| Sep 15, 2026 | 24.16 | 24.20 | 23.24 | 23.28 | 23.28 | -3.60% | 511,452 |
| Sep 14, 2026 | 24.39 | 24.44 | 24.08 | 24.15 | 24.15 | -1.15% | 178,051 |
| Sep 13, 2026 | 24.06 | 24.75 | 24.04 | 24.43 | 24.43 | 1.37% | 602,274 |
| Sep 10, 2026 | 24.05 | 24.20 | 24.05 | 24.10 | 24.10 | 0.04% | 101,903 |
| Sep 9, 2026 | 24.26 | 24.26 | 24.04 | 24.09 | 24.09 | -0.78% | 358,178 |
| Sep 8, 2026 | 24.59 | 24.59 | 24.21 | 24.28 | 24.28 | -1.02% | 350,807 |
| Sep 7, 2026 | 24.68 | 25.00 | 24.42 | 24.53 | 24.53 | -0.61% | 606,439 |
| Sep 6, 2026 | 24.67 | 24.71 | 24.61 | 24.68 | 24.68 | 0.33% | 117,462 |
| Sep 3, 2026 | 24.68 | 24.71 | 24.54 | 24.60 | 24.60 | -0.12% | 329,178 |
| Sep 2, 2026 | 24.96 | 24.97 | 24.51 | 24.63 | 24.63 | -1.28% | 342,073 |
| Sep 1, 2026 | 25.20 | 25.20 | 24.90 | 24.95 | 24.95 | -0.68% | 254,664 |
| Aug 31, 2026 | 25.06 | 25.38 | 24.99 | 25.12 | 25.12 | 0.24% | 502,966 |
| Aug 30, 2026 | 25.32 | 25.40 | 25.02 | 25.06 | 25.06 | -1.03% | 330,492 |
| Aug 27, 2026 | 25.70 | 25.70 | 25.28 | 25.32 | 25.32 | -1.25% | 552,197 |
| Aug 26, 2026 | 25.62 | 25.84 | 25.40 | 25.64 | 25.64 | 0.16% | 740,826 |
| Aug 25, 2026 | 25.40 | 25.70 | 25.34 | 25.60 | 25.60 | 0.63% | 370,665 |
| Aug 24, 2026 | 25.36 | 25.60 | 25.22 | 25.44 | 25.44 | 0.32% | 467,439 |
| Aug 23, 2026 | 25.04 | 25.54 | 25.04 | 25.36 | 25.36 | 0.63% | 211,601 |
| Aug 20, 2026 | 24.90 | 25.34 | 24.87 | 25.20 | 25.20 | 1.25% | 659,741 |
| Aug 19, 2026 | 24.84 | 24.97 | 24.75 | 24.89 | 24.89 | 0.20% | 140,419 |
| Aug 18, 2026 | 24.88 | 24.92 | 24.74 | 24.84 | 24.84 | 0.12% | 160,407 |
| Aug 17, 2026 | 25.08 | 25.08 | 24.73 | 24.81 | 24.81 | - | 234,390 |
| Aug 16, 2026 | 25.08 | 25.22 | 24.98 | 25.08 | 24.81 | 0.56% | 229,362 |
| Aug 13, 2026 | 25.12 | 25.26 | 24.88 | 24.94 | 24.67 | -0.87% | 403,985 |
| Aug 12, 2026 | 25.58 | 25.66 | 25.14 | 25.16 | 24.89 | -1.64% | 420,324 |
| Aug 11, 2026 | 25.90 | 26.14 | 25.58 | 25.58 | 25.30 | -1.24% | 291,967 |
| Aug 10, 2026 | 25.94 | 26.02 | 25.60 | 25.90 | 25.62 | 0.15% | 418,249 |
| Aug 9, 2026 | 26.40 | 26.42 | 25.82 | 25.86 | 25.58 | -1.67% | 302,558 |
| Aug 6, 2026 | 26.82 | 27.00 | 26.24 | 26.30 | 26.02 | -1.87% | 356,722 |