Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia · Delayed Price · Currency is SAR 22.79
-0.07 (-0.31%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:4007 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 27.06 | 27.14 | 26.70 | 26.80 | 26.51 | -0.59% | 321,243 |
| Aug 4, 2026 | 27.84 | 27.84 | 26.90 | 26.96 | 26.67 | -2.88% | 577,770 |
| Aug 3, 2026 | 26.50 | 27.76 | 26.48 | 27.76 | 27.46 | 4.75% | 280,653 |
| Aug 2, 2026 | 26.02 | 26.62 | 26.00 | 26.50 | 26.21 | 2.16% | 118,483 |
| Jul 30, 2026 | 26.82 | 27.04 | 25.94 | 25.94 | 25.66 | -3.78% | 786,841 |
| Jul 29, 2026 | 26.94 | 26.96 | 26.50 | 26.96 | 26.67 | -0.30% | 185,496 |
| Jul 28, 2026 | 26.66 | 27.46 | 26.60 | 27.04 | 26.75 | 0.75% | 186,303 |
| Jul 27, 2026 | 26.84 | 27.00 | 26.52 | 26.84 | 26.55 | 0.07% | 174,241 |
| Jul 26, 2026 | 26.62 | 26.96 | 26.62 | 26.82 | 26.53 | 0.37% | 54,316 |
| Jul 23, 2026 | 26.50 | 27.16 | 26.46 | 26.72 | 26.43 | 0.83% | 66,396 |
| Jul 22, 2026 | 26.60 | 26.78 | 26.50 | 26.50 | 26.21 | -0.38% | 151,342 |
| Jul 21, 2026 | 26.68 | 26.86 | 26.44 | 26.60 | 26.31 | - | 103,353 |
| Jul 20, 2026 | 27.04 | 27.18 | 26.60 | 26.60 | 26.31 | -2.06% | 114,123 |
| Jul 19, 2026 | 26.90 | 27.18 | 26.44 | 27.16 | 26.87 | 0.97% | 125,944 |
| Jul 16, 2026 | 26.90 | 27.06 | 26.70 | 26.90 | 26.61 | -0.22% | 54,019 |