Saudi Company for Hardware SACO (TADAWUL:4008)
Saudi Arabia · Delayed Price · Currency is SAR 33.22
+0.46 (1.40%)
Oct 29, 2025, 3:18 PM AST
TADAWUL:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 128,450 |
| 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 |
| Sep 24, 2025 | 28.40 | 29.50 | 28.38 | 29.18 | 29.18 | 3.18% | 209,609 |
| Sep 22, 2025 | 28.30 | 28.48 | 28.00 | 28.28 | 28.28 | -0.07% | 48,590 |
| Sep 21, 2025 | 28.44 | 28.60 | 28.30 | 28.30 | 28.30 | -0.49% | 62,528 |
| Sep 18, 2025 | 28.04 | 28.48 | 27.70 | 28.44 | 28.44 | 1.57% | 95,092 |
| Sep 17, 2025 | 28.00 | 28.20 | 27.80 | 28.00 | 28.00 | -1.06% | 122,902 |
| Sep 16, 2025 | 27.10 | 28.30 | 27.10 | 28.30 | 28.30 | 5.20% | 249,425 |
| Sep 15, 2025 | 26.78 | 27.10 | 26.78 | 26.90 | 26.90 | 0.45% | 51,242 |
| Sep 14, 2025 | 27.10 | 27.10 | 26.78 | 26.78 | 26.78 | -0.81% | 30,955 |
| Sep 11, 2025 | 27.48 | 27.48 | 26.78 | 27.00 | 27.00 | 0.15% | 60,389 |
| Sep 10, 2025 | 27.30 | 27.46 | 26.82 | 26.96 | 26.96 | -1.61% | 45,361 |
| Sep 9, 2025 | 26.96 | 27.40 | 26.78 | 27.40 | 27.40 | 1.63% | 56,362 |
| Sep 8, 2025 | 27.24 | 27.48 | 26.90 | 26.96 | 26.96 | -1.25% | 73,307 |
| Sep 7, 2025 | 27.42 | 27.76 | 27.24 | 27.30 | 27.30 | -0.66% | 32,073 |
| 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 |