Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia · Delayed Price · Currency is SAR 25.54
-0.50 (-1.92%)
May 4, 2026, 3:16 PM AST
TADAWUL:4007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 24.85 | 26.02 | 24.85 | 25.54 | 25.54 | -1.92% | 532,585 |
| May 3, 2026 | 26.34 | 26.60 | 26.00 | 26.04 | 26.04 | -1.14% | 382,639 |
| Apr 30, 2026 | 26.06 | 26.50 | 25.94 | 26.34 | 26.34 | 1.15% | 211,247 |
| Apr 29, 2026 | 25.92 | 26.12 | 25.92 | 26.04 | 26.04 | 0.46% | 157,311 |
| Apr 28, 2026 | 26.28 | 26.28 | 25.88 | 25.92 | 25.92 | -1.37% | 186,713 |
| Apr 27, 2026 | 25.88 | 26.30 | 25.62 | 26.28 | 26.28 | 1.62% | 355,282 |
| Apr 26, 2026 | 25.82 | 25.96 | 25.70 | 25.86 | 25.86 | 0.31% | 115,249 |
| Apr 23, 2026 | 26.50 | 26.50 | 25.74 | 25.78 | 25.78 | -2.72% | 339,107 |
| Apr 22, 2026 | 26.84 | 26.86 | 26.50 | 26.50 | 26.50 | -1.19% | 149,094 |
| Apr 21, 2026 | 26.64 | 26.84 | 26.52 | 26.82 | 26.82 | 0.68% | 138,044 |
| Apr 20, 2026 | 27.12 | 27.12 | 26.64 | 26.64 | 26.64 | -1.77% | 319,002 |
| Apr 19, 2026 | 27.08 | 27.38 | 27.00 | 27.12 | 27.12 | 0.15% | 380,649 |
| Apr 16, 2026 | 27.26 | 27.32 | 27.02 | 27.08 | 27.08 | -0.44% | 333,156 |
| Apr 15, 2026 | 27.42 | 27.50 | 27.14 | 27.20 | 27.20 | -0.80% | 558,210 |
| Apr 14, 2026 | 27.26 | 27.58 | 27.14 | 27.42 | 27.42 | 1.03% | 118,172 |
| Apr 13, 2026 | 27.40 | 27.42 | 27.06 | 27.14 | 27.14 | -0.95% | 158,251 |
| Apr 12, 2026 | 27.40 | 27.70 | 27.00 | 27.40 | 27.40 | -0.72% | 197,828 |
| Apr 9, 2026 | 27.48 | 27.60 | 27.24 | 27.60 | 27.60 | 0.29% | 170,427 |
| Apr 8, 2026 | 27.02 | 27.62 | 27.02 | 27.52 | 27.52 | 3.23% | 366,725 |
| Apr 7, 2026 | 26.94 | 26.94 | 26.54 | 26.66 | 26.66 | -1.26% | 308,630 |
| Apr 6, 2026 | 27.10 | 27.28 | 26.84 | 27.00 | 27.00 | -0.15% | 127,643 |
| Apr 5, 2026 | 26.50 | 27.28 | 26.50 | 27.04 | 27.04 | 2.19% | 779,969 |
| Apr 2, 2026 | 26.70 | 26.70 | 26.30 | 26.46 | 26.46 | -0.53% | 185,592 |
| Apr 1, 2026 | 26.70 | 26.98 | 26.48 | 26.60 | 26.60 | -0.37% | 274,990 |
| Mar 31, 2026 | 26.56 | 27.16 | 26.52 | 26.70 | 26.70 | 0.68% | 722,857 |
| Mar 30, 2026 | 25.74 | 26.96 | 25.58 | 26.52 | 26.52 | 2.87% | 525,883 |
| Mar 29, 2026 | 25.72 | 25.98 | 25.70 | 25.78 | 25.58 | 0.23% | 145,331 |
| Mar 26, 2026 | 25.78 | 25.90 | 25.40 | 25.72 | 25.52 | 0.08% | 249,272 |
| Mar 25, 2026 | 24.91 | 25.70 | 24.91 | 25.70 | 25.50 | 3.46% | 322,774 |
| Mar 24, 2026 | 25.10 | 25.50 | 24.84 | 24.84 | 24.65 | -1.04% | 504,676 |
| Mar 16, 2026 | 25.98 | 25.98 | 25.04 | 25.10 | 24.91 | -1.57% | 461,890 |
| Mar 15, 2026 | 25.90 | 25.98 | 25.00 | 25.50 | 25.30 | -1.70% | 247,648 |
| Mar 12, 2026 | 25.88 | 26.00 | 25.60 | 25.94 | 25.74 | 0.54% | 214,447 |
| Mar 11, 2026 | 25.88 | 26.16 | 25.60 | 25.80 | 25.60 | -0.31% | 188,884 |
| Mar 10, 2026 | 24.94 | 25.88 | 24.88 | 25.88 | 25.68 | 3.44% | 165,138 |
| Mar 9, 2026 | 25.50 | 25.78 | 25.00 | 25.02 | 24.83 | -1.88% | 215,051 |
| Mar 8, 2026 | 25.04 | 25.58 | 25.00 | 25.50 | 25.30 | 2.00% | 125,404 |
| Mar 5, 2026 | 24.66 | 25.04 | 24.66 | 25.00 | 24.81 | 1.50% | 224,866 |
| Mar 4, 2026 | 23.85 | 24.66 | 23.85 | 24.63 | 24.44 | 3.27% | 169,747 |
| Mar 3, 2026 | 23.97 | 23.99 | 23.50 | 23.85 | 23.66 | -0.54% | 161,546 |
| Mar 2, 2026 | 24.28 | 24.50 | 23.65 | 23.98 | 23.79 | -1.64% | 321,853 |
| Mar 1, 2026 | 23.50 | 24.38 | 23.42 | 24.38 | 24.19 | -0.08% | 266,750 |
| Feb 26, 2026 | 24.40 | 24.66 | 24.36 | 24.40 | 24.21 | -0.16% | 393,602 |
| Feb 25, 2026 | 24.80 | 25.20 | 24.44 | 24.44 | 24.25 | -1.45% | 250,768 |
| Feb 24, 2026 | 25.00 | 25.04 | 24.67 | 24.80 | 24.61 | -1.35% | 140,729 |
| Feb 23, 2026 | 25.06 | 25.26 | 24.61 | 25.14 | 24.94 | -0.24% | 226,431 |
| Feb 19, 2026 | 26.08 | 26.08 | 25.08 | 25.20 | 25.00 | -3.52% | 488,211 |
| Feb 18, 2026 | 26.26 | 26.54 | 25.96 | 26.12 | 25.92 | -0.46% | 172,668 |
| Feb 17, 2026 | 26.68 | 26.68 | 26.18 | 26.24 | 26.04 | -1.20% | 199,254 |
| Feb 16, 2026 | 26.76 | 26.82 | 26.40 | 26.56 | 26.35 | -0.82% | 192,703 |