Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia · Delayed Price · Currency is SAR 27.16
-0.14 (-0.51%)
Jul 2, 2026, 3:14 PM AST
TADAWUL:4007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 27.42 | 27.46 | 27.08 | 27.16 | 27.16 | -0.51% | 107,162 |
| Jul 1, 2026 | 27.02 | 27.46 | 27.02 | 27.30 | 27.30 | 1.04% | 124,520 |
| Jun 30, 2026 | 27.86 | 27.92 | 27.02 | 27.02 | 27.02 | -3.08% | 168,063 |
| Jun 29, 2026 | 27.80 | 27.88 | 27.40 | 27.88 | 27.88 | 0.87% | 79,786 |
| Jun 28, 2026 | 27.74 | 27.82 | 27.64 | 27.64 | 27.64 | -0.36% | 36,694 |
| Jun 25, 2026 | 28.00 | 28.04 | 27.74 | 27.74 | 27.74 | -1.21% | 28,322 |
| Jun 24, 2026 | 27.80 | 28.14 | 27.76 | 28.08 | 28.08 | 0.86% | 110,098 |
| Jun 23, 2026 | 27.98 | 27.98 | 27.68 | 27.84 | 27.84 | -0.50% | 96,455 |
| Jun 22, 2026 | 27.80 | 28.28 | 27.70 | 27.98 | 27.98 | 0.14% | 123,081 |
| Jun 21, 2026 | 28.40 | 28.40 | 27.92 | 27.94 | 27.94 | -1.62% | 99,141 |
| Jun 18, 2026 | 28.22 | 28.60 | 28.18 | 28.40 | 28.40 | 0.64% | 147,584 |
| Jun 17, 2026 | 28.28 | 28.42 | 28.14 | 28.22 | 28.22 | -0.21% | 147,730 |
| Jun 16, 2026 | 28.40 | 28.58 | 28.28 | 28.28 | 28.28 | -0.42% | 77,151 |
| Jun 15, 2026 | 28.50 | 28.86 | 28.30 | 28.40 | 28.40 | -0.35% | 206,608 |
| Jun 14, 2026 | 28.08 | 28.68 | 28.04 | 28.50 | 28.50 | 1.79% | 183,324 |
| Jun 11, 2026 | 28.02 | 28.20 | 27.92 | 28.00 | 28.00 | -0.71% | 50,829 |
| Jun 10, 2026 | 28.80 | 28.80 | 28.10 | 28.20 | 28.20 | -1.12% | 107,777 |
| Jun 9, 2026 | 28.10 | 28.74 | 28.10 | 28.52 | 28.52 | 1.13% | 294,432 |
| Jun 8, 2026 | 27.72 | 28.38 | 27.72 | 28.20 | 28.20 | 0.71% | 232,767 |
| Jun 7, 2026 | 28.20 | 28.58 | 27.90 | 28.00 | 28.00 | -1.69% | 190,278 |
| Jun 4, 2026 | 28.30 | 28.72 | 27.92 | 28.48 | 28.48 | -0.42% | 713,230 |
| Jun 3, 2026 | 26.88 | 28.96 | 26.76 | 28.60 | 28.60 | 6.40% | 1,139,233 |
| Jun 2, 2026 | 26.70 | 27.00 | 26.58 | 26.88 | 26.88 | 1.13% | 167,202 |
| Jun 1, 2026 | 26.82 | 26.96 | 26.64 | 26.78 | 26.58 | -0.15% | 130,632 |
| May 31, 2026 | 26.68 | 26.98 | 26.66 | 26.82 | 26.62 | 1.75% | 212,183 |
| May 21, 2026 | 26.46 | 26.68 | 26.36 | 26.36 | 26.16 | -0.38% | 174,371 |
| May 20, 2026 | 25.78 | 26.52 | 25.70 | 26.46 | 26.26 | 2.88% | 331,283 |
| May 19, 2026 | 25.64 | 26.06 | 25.64 | 25.72 | 25.53 | 0.16% | 190,388 |
| May 18, 2026 | 25.60 | 25.72 | 25.50 | 25.68 | 25.49 | -0.08% | 113,810 |
| May 17, 2026 | 25.58 | 25.82 | 25.50 | 25.70 | 25.51 | 0.47% | 191,356 |
| May 14, 2026 | 25.52 | 25.68 | 25.26 | 25.58 | 25.39 | 0.31% | 163,306 |
| May 13, 2026 | 25.46 | 25.62 | 25.40 | 25.50 | 25.31 | 0.16% | 67,201 |
| May 12, 2026 | 25.50 | 25.72 | 25.38 | 25.46 | 25.27 | 0.55% | 243,008 |
| May 11, 2026 | 24.49 | 25.46 | 24.47 | 25.32 | 25.13 | 2.76% | 697,957 |
| May 10, 2026 | 24.93 | 24.96 | 24.55 | 24.64 | 24.46 | -1.04% | 546,466 |
| May 7, 2026 | 25.32 | 25.50 | 24.77 | 24.90 | 24.71 | -1.43% | 421,059 |
| May 6, 2026 | 25.02 | 25.62 | 25.00 | 25.26 | 25.07 | 0.80% | 251,215 |
| May 5, 2026 | 25.54 | 25.54 | 25.06 | 25.06 | 24.87 | -1.88% | 353,521 |
| May 4, 2026 | 24.85 | 26.02 | 24.85 | 25.54 | 25.35 | -1.92% | 532,585 |
| May 3, 2026 | 26.34 | 26.60 | 26.00 | 26.04 | 25.85 | -1.14% | 382,639 |
| Apr 30, 2026 | 26.06 | 26.50 | 25.94 | 26.34 | 26.14 | 1.15% | 211,247 |
| Apr 29, 2026 | 25.92 | 26.12 | 25.92 | 26.04 | 25.85 | 0.46% | 157,311 |
| Apr 28, 2026 | 26.28 | 26.28 | 25.88 | 25.92 | 25.73 | -1.37% | 186,713 |
| Apr 27, 2026 | 25.88 | 26.30 | 25.62 | 26.28 | 26.08 | 1.62% | 355,282 |
| Apr 26, 2026 | 25.82 | 25.96 | 25.70 | 25.86 | 25.67 | 0.31% | 115,249 |
| Apr 23, 2026 | 26.50 | 26.50 | 25.74 | 25.78 | 25.59 | -2.72% | 339,107 |
| Apr 22, 2026 | 26.84 | 26.86 | 26.50 | 26.50 | 26.30 | -1.19% | 149,094 |
| Apr 21, 2026 | 26.64 | 26.84 | 26.52 | 26.82 | 26.62 | 0.68% | 138,044 |
| Apr 20, 2026 | 27.12 | 27.12 | 26.64 | 26.64 | 26.44 | -1.77% | 319,002 |
| Apr 19, 2026 | 27.08 | 27.38 | 27.00 | 27.12 | 26.92 | 0.15% | 380,649 |