Saudi Company for Hardware SACO (TADAWUL:4008)
Saudi Arabia · Delayed Price · Currency is SAR 27.06
+0.62 (2.34%)
Dec 4, 2025, 3:18 PM AST
TADAWUL:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 26.40 | 26.90 | 26.16 | 26.44 | 26.44 | -0.97% | 65,364 |
| Dec 2, 2025 | 27.04 | 27.14 | 26.30 | 26.70 | 26.70 | -0.89% | 114,811 |
| Dec 1, 2025 | 26.90 | 27.30 | 26.80 | 26.94 | 26.94 | -0.22% | 75,940 |
| Nov 30, 2025 | 27.36 | 27.50 | 26.90 | 27.00 | 27.00 | -1.17% | 32,364 |
| Nov 27, 2025 | 27.82 | 27.98 | 27.12 | 27.32 | 27.32 | -1.01% | 60,014 |
| Nov 26, 2025 | 27.64 | 27.86 | 27.32 | 27.60 | 27.60 | -0.14% | 40,922 |
| Nov 25, 2025 | 28.38 | 28.38 | 27.60 | 27.64 | 27.64 | -1.99% | 50,401 |
| Nov 24, 2025 | 28.10 | 28.44 | 28.02 | 28.20 | 28.20 | 0.43% | 38,050 |
| Nov 23, 2025 | 28.66 | 28.76 | 28.04 | 28.08 | 28.08 | -2.02% | 63,704 |
| Nov 20, 2025 | 28.70 | 28.84 | 28.34 | 28.66 | 28.66 | -0.14% | 57,214 |
| Nov 19, 2025 | 28.58 | 28.90 | 28.44 | 28.70 | 28.70 | 0.42% | 57,470 |
| Nov 18, 2025 | 28.62 | 29.04 | 28.00 | 28.58 | 28.58 | -1.11% | 121,281 |
| Nov 17, 2025 | 28.80 | 29.08 | 28.66 | 28.90 | 28.90 | 0.07% | 54,626 |
| Nov 16, 2025 | 29.24 | 29.50 | 28.80 | 28.88 | 28.88 | -1.16% | 70,522 |
| Nov 13, 2025 | 30.18 | 30.40 | 29.12 | 29.22 | 29.22 | -3.18% | 111,915 |
| Nov 12, 2025 | 29.48 | 30.18 | 29.00 | 30.18 | 30.18 | 2.79% | 142,439 |
| Nov 11, 2025 | 29.78 | 29.78 | 29.32 | 29.36 | 29.36 | -1.21% | 36,664 |
| Nov 10, 2025 | 29.24 | 29.80 | 29.24 | 29.72 | 29.72 | 0.75% | 37,362 |
| Nov 9, 2025 | 29.88 | 29.88 | 29.20 | 29.50 | 29.50 | -1.27% | 49,039 |
| Nov 6, 2025 | 29.88 | 29.92 | 29.60 | 29.88 | 29.88 | - | 74,855 |
| Nov 5, 2025 | 29.98 | 30.54 | 29.48 | 29.88 | 29.88 | -0.33% | 159,912 |
| Nov 4, 2025 | 30.14 | 30.26 | 29.70 | 29.98 | 29.98 | -0.40% | 187,714 |
| Nov 3, 2025 | 31.28 | 31.28 | 29.60 | 30.10 | 30.10 | -3.53% | 307,476 |
| Nov 2, 2025 | 32.00 | 32.70 | 31.00 | 31.20 | 31.20 | -6.02% | 542,919 |
| Oct 30, 2025 | 33.02 | 33.22 | 32.90 | 33.20 | 33.20 | -0.06% | 200,292 |
| Oct 29, 2025 | 32.80 | 33.26 | 32.30 | 33.22 | 33.22 | 1.40% | 273,411 |
| Oct 28, 2025 | 32.60 | 33.00 | 32.46 | 32.76 | 32.76 | 0.55% | 98,509 |
| Oct 27, 2025 | 33.28 | 33.28 | 32.52 | 32.58 | 32.58 | -1.27% | 120,391 |
| Oct 26, 2025 | 32.30 | 33.34 | 32.30 | 33.00 | 33.00 | 1.54% | 219,006 |
| Oct 23, 2025 | 32.24 | 32.58 | 32.10 | 32.50 | 32.50 | 0.81% | 95,802 |
| Oct 22, 2025 | 32.00 | 32.50 | 31.96 | 32.24 | 32.24 | -0.06% | 121,808 |
| Oct 21, 2025 | 32.18 | 32.50 | 31.82 | 32.26 | 32.26 | 0.25% | 163,595 |
| Oct 20, 2025 | 32.20 | 32.90 | 32.12 | 32.18 | 32.18 | -0.06% | 214,149 |
| Oct 19, 2025 | 31.84 | 32.92 | 31.84 | 32.20 | 32.20 | 1.90% | 424,625 |
| Oct 16, 2025 | 31.50 | 32.02 | 31.18 | 31.60 | 31.60 | 0.32% | 279,318 |
| Oct 15, 2025 | 30.72 | 31.50 | 30.60 | 31.50 | 31.50 | 2.27% | 309,582 |
| Oct 14, 2025 | 30.90 | 31.44 | 30.68 | 30.80 | 30.80 | -0.65% | 402,576 |
| Oct 13, 2025 | 29.06 | 31.94 | 29.06 | 31.00 | 31.00 | 6.75% | 1,215,279 |
| Oct 12, 2025 | 28.94 | 29.24 | 28.64 | 29.04 | 29.04 | -0.21% | 69,572 |
| Oct 9, 2025 | 29.00 | 29.18 | 28.98 | 29.10 | 29.10 | -0.34% | 45,936 |
| Oct 8, 2025 | 29.46 | 29.78 | 28.80 | 29.20 | 29.20 | -0.88% | 83,302 |
| Oct 7, 2025 | 29.60 | 29.98 | 29.30 | 29.46 | 29.46 | 0.20% | 158,119 |
| Oct 6, 2025 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | 0.68% | 60,639 |
| Oct 5, 2025 | 29.56 | 29.88 | 29.20 | 29.20 | 29.20 | -0.34% | 116,624 |
| Oct 2, 2025 | 29.18 | 29.80 | 29.10 | 29.30 | 29.30 | 0.76% | 129,543 |
| Oct 1, 2025 | 29.40 | 29.66 | 29.04 | 29.08 | 29.08 | -1.56% | 74,017 |
| Sep 30, 2025 | 29.42 | 29.94 | 29.40 | 29.54 | 29.54 | 0.61% | 128,450 |
| Sep 29, 2025 | 29.02 | 29.46 | 29.00 | 29.36 | 29.36 | 1.17% | 49,837 |
| Sep 28, 2025 | 29.18 | 29.56 | 29.00 | 29.02 | 29.02 | -0.68% | 47,317 |
| Sep 25, 2025 | 29.30 | 29.40 | 28.86 | 29.22 | 29.22 | 0.14% | 99,392 |