Saudi Company for Hardware SACO (TADAWUL:4008)
Saudi Arabia · Delayed Price · Currency is SAR 27.48
+0.02 (0.07%)
Sep 4, 2025, 3:17 PM AST
TADAWUL:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.40 | 27.58 | 27.24 | 27.48 | 27.48 | 0.07% | 39,978 |
| Sep 3, 2025 | 27.90 | 27.90 | 27.30 | 27.46 | 27.46 | 0.29% | 46,013 |
| Sep 2, 2025 | 27.60 | 28.00 | 27.08 | 27.38 | 27.38 | -1.72% | 73,927 |
| Sep 1, 2025 | 27.82 | 28.30 | 27.58 | 27.86 | 27.86 | 0.14% | 28,896 |
| Aug 31, 2025 | 28.52 | 28.70 | 27.70 | 27.82 | 27.82 | -2.39% | 96,588 |
| Aug 28, 2025 | 29.40 | 29.68 | 28.46 | 28.50 | 28.50 | -3.39% | 245,353 |
| Aug 27, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.60% | 86,093 |
| Aug 26, 2025 | 29.46 | 30.26 | 29.46 | 29.98 | 29.98 | 1.63% | 229,853 |
| Aug 25, 2025 | 29.24 | 29.62 | 29.12 | 29.50 | 29.50 | 0.89% | 84,515 |
| Aug 24, 2025 | 29.44 | 29.74 | 29.10 | 29.24 | 29.24 | 0.83% | 151,986 |
| Aug 21, 2025 | 29.16 | 29.16 | 28.82 | 29.00 | 29.00 | -0.62% | 38,582 |
| Aug 20, 2025 | 29.04 | 29.58 | 29.04 | 29.18 | 29.18 | 0.55% | 69,743 |
| Aug 19, 2025 | 29.06 | 29.36 | 28.96 | 29.02 | 29.02 | -0.14% | 53,242 |
| Aug 18, 2025 | 29.18 | 29.38 | 29.02 | 29.06 | 29.06 | -0.55% | 74,969 |
| Aug 17, 2025 | 29.00 | 29.60 | 29.00 | 29.22 | 29.22 | 1.25% | 76,265 |
| Aug 14, 2025 | 28.80 | 29.00 | 28.72 | 28.86 | 28.86 | 0.42% | 23,904 |
| Aug 13, 2025 | 29.10 | 29.10 | 28.50 | 28.74 | 28.74 | -0.35% | 44,824 |
| Aug 12, 2025 | 29.36 | 29.36 | 28.80 | 28.84 | 28.84 | -0.83% | 22,291 |
| Aug 11, 2025 | 29.30 | 29.30 | 28.80 | 29.08 | 29.08 | -0.75% | 71,600 |
| Aug 10, 2025 | 29.60 | 30.10 | 28.90 | 29.30 | 29.30 | - | 203,061 |
| Aug 7, 2025 | 29.38 | 29.62 | 28.80 | 29.30 | 29.30 | -0.34% | 94,183 |
| Aug 6, 2025 | 28.64 | 29.68 | 28.40 | 29.40 | 29.40 | 2.65% | 198,636 |
| Aug 5, 2025 | 28.42 | 28.68 | 28.10 | 28.64 | 28.64 | 0.92% | 90,047 |
| Aug 4, 2025 | 28.30 | 28.70 | 28.20 | 28.38 | 28.38 | -0.21% | 26,010 |
| Aug 3, 2025 | 28.80 | 28.90 | 28.26 | 28.44 | 28.44 | -1.25% | 65,514 |
| Jul 31, 2025 | 28.62 | 28.92 | 28.40 | 28.80 | 28.80 | 0.63% | 90,519 |
| Jul 30, 2025 | 27.98 | 28.82 | 27.78 | 28.62 | 28.62 | 2.07% | 183,001 |
| Jul 29, 2025 | 28.96 | 28.96 | 28.00 | 28.04 | 28.04 | -2.77% | 109,987 |
| Jul 28, 2025 | 28.00 | 28.84 | 27.72 | 28.84 | 28.84 | 3.00% | 98,866 |
| Jul 27, 2025 | 27.70 | 28.80 | 27.70 | 28.00 | 28.00 | 1.08% | 90,521 |
| Jul 24, 2025 | 27.80 | 28.06 | 27.54 | 27.70 | 27.70 | -0.22% | 55,327 |
| Jul 23, 2025 | 27.28 | 28.00 | 27.24 | 27.76 | 27.76 | 1.02% | 50,863 |
| Jul 22, 2025 | 28.10 | 28.14 | 27.22 | 27.48 | 27.48 | -2.21% | 93,376 |
| Jul 21, 2025 | 28.10 | 28.34 | 28.06 | 28.10 | 28.10 | - | 24,504 |
| Jul 20, 2025 | 28.56 | 28.76 | 28.10 | 28.10 | 28.10 | -1.61% | 55,012 |
| Jul 17, 2025 | 28.48 | 28.96 | 28.20 | 28.56 | 28.56 | - | 71,997 |
| Jul 16, 2025 | 29.22 | 29.26 | 28.40 | 28.56 | 28.56 | -1.99% | 95,717 |
| Jul 15, 2025 | 29.54 | 30.66 | 29.14 | 29.14 | 29.14 | -1.02% | 469,225 |
| Jul 14, 2025 | 29.80 | 29.80 | 29.12 | 29.44 | 29.44 | 0.48% | 67,535 |
| Jul 13, 2025 | 29.96 | 30.14 | 29.20 | 29.30 | 29.30 | -2.27% | 81,441 |
| Jul 10, 2025 | 30.02 | 30.10 | 29.72 | 29.98 | 29.98 | -0.46% | 53,685 |
| Jul 9, 2025 | 29.40 | 30.28 | 29.04 | 30.12 | 30.12 | 2.66% | 247,919 |
| Jul 8, 2025 | 30.00 | 30.00 | 29.20 | 29.34 | 29.34 | -1.74% | 84,679 |
| Jul 7, 2025 | 30.20 | 30.20 | 29.80 | 29.86 | 29.86 | -0.80% | 98,895 |
| Jul 6, 2025 | 30.30 | 30.40 | 30.00 | 30.10 | 30.10 | 0.07% | 49,217 |
| Jul 3, 2025 | 30.20 | 30.22 | 29.80 | 30.08 | 30.08 | -0.40% | 93,888 |
| Jul 2, 2025 | 29.94 | 30.36 | 29.86 | 30.20 | 30.20 | 1.27% | 123,917 |
| Jul 1, 2025 | 29.80 | 30.12 | 29.66 | 29.82 | 29.82 | 0.07% | 67,127 |
| Jun 30, 2025 | 30.00 | 30.02 | 29.52 | 29.80 | 29.80 | -0.60% | 95,263 |
| Jun 29, 2025 | 29.32 | 30.00 | 29.20 | 29.98 | 29.98 | 2.85% | 187,857 |