Saudi Company for Hardware SACO (TADAWUL:4008)
Saudi Arabia · Delayed Price · Currency is SAR 22.54
-0.40 (-1.74%)
Jun 4, 2026, 3:10 PM AST
TADAWUL:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 22.98 | 22.98 | 22.34 | 22.54 | 22.54 | -1.74% | 211,756 |
| Jun 3, 2026 | 23.00 | 23.04 | 22.88 | 22.94 | 22.94 | -0.26% | 43,845 |
| Jun 2, 2026 | 23.26 | 23.30 | 23.00 | 23.00 | 23.00 | -0.65% | 83,047 |
| Jun 1, 2026 | 23.20 | 23.40 | 22.94 | 23.15 | 23.15 | 1.18% | 113,555 |
| May 31, 2026 | 22.92 | 22.98 | 22.82 | 22.88 | 22.88 | 0.31% | 91,814 |
| May 21, 2026 | 22.90 | 23.08 | 22.81 | 22.81 | 22.81 | - | 80,163 |
| May 20, 2026 | 23.06 | 23.16 | 22.81 | 22.81 | 22.81 | -1.08% | 67,660 |
| May 19, 2026 | 22.96 | 23.11 | 22.81 | 23.06 | 23.06 | 0.35% | 107,169 |
| May 18, 2026 | 23.32 | 23.32 | 22.81 | 22.98 | 22.98 | -0.09% | 60,011 |
| May 17, 2026 | 23.25 | 23.25 | 22.87 | 23.00 | 23.00 | -1.08% | 82,331 |
| May 14, 2026 | 23.48 | 23.60 | 23.25 | 23.25 | 23.25 | -0.98% | 122,507 |
| May 13, 2026 | 24.04 | 24.21 | 23.41 | 23.48 | 23.48 | -2.25% | 117,921 |
| May 12, 2026 | 24.36 | 24.50 | 24.02 | 24.02 | 24.02 | -1.40% | 111,796 |
| May 11, 2026 | 24.72 | 24.79 | 24.10 | 24.36 | 24.36 | -2.40% | 121,785 |
| May 10, 2026 | 25.02 | 25.10 | 24.90 | 24.96 | 24.96 | 0.24% | 64,641 |
| May 7, 2026 | 25.04 | 25.36 | 24.86 | 24.90 | 24.90 | -0.72% | 100,676 |
| May 6, 2026 | 25.00 | 25.12 | 24.86 | 25.08 | 25.08 | 0.32% | 59,779 |
| May 5, 2026 | 25.14 | 25.14 | 24.72 | 25.00 | 25.00 | -0.56% | 78,125 |
| May 4, 2026 | 24.70 | 25.36 | 24.70 | 25.14 | 25.14 | 1.41% | 202,861 |
| May 3, 2026 | 24.79 | 25.18 | 24.75 | 24.79 | 24.79 | - | 53,309 |
| Apr 30, 2026 | 25.20 | 25.20 | 24.66 | 24.79 | 24.79 | -1.16% | 125,351 |
| Apr 29, 2026 | 25.60 | 25.70 | 24.96 | 25.08 | 25.08 | -1.65% | 137,371 |
| Apr 28, 2026 | 25.20 | 25.58 | 24.88 | 25.50 | 25.50 | 1.92% | 85,157 |
| Apr 27, 2026 | 24.52 | 25.20 | 24.52 | 25.02 | 25.02 | 0.24% | 76,767 |
| Apr 26, 2026 | 25.00 | 25.34 | 24.80 | 24.96 | 24.96 | -0.24% | 45,601 |
| Apr 23, 2026 | 25.18 | 25.44 | 25.00 | 25.02 | 25.02 | -1.18% | 96,540 |
| Apr 22, 2026 | 25.76 | 25.78 | 24.95 | 25.32 | 25.32 | -0.47% | 96,292 |
| Apr 21, 2026 | 25.44 | 25.96 | 25.42 | 25.44 | 25.44 | -0.39% | 81,630 |
| Apr 20, 2026 | 26.30 | 26.34 | 25.50 | 25.54 | 25.54 | -2.00% | 136,387 |
| Apr 19, 2026 | 25.42 | 26.40 | 25.30 | 26.06 | 26.06 | 2.52% | 370,887 |
| Apr 16, 2026 | 25.20 | 25.50 | 25.18 | 25.42 | 25.42 | 0.87% | 72,031 |
| Apr 15, 2026 | 24.88 | 25.50 | 24.88 | 25.20 | 25.20 | 1.29% | 86,427 |
| Apr 14, 2026 | 24.85 | 25.18 | 24.63 | 24.88 | 24.88 | 0.08% | 70,177 |
| Apr 13, 2026 | 24.64 | 25.18 | 24.39 | 24.86 | 24.86 | 0.89% | 113,614 |
| Apr 12, 2026 | 24.63 | 24.88 | 24.31 | 24.64 | 24.64 | 0.12% | 75,194 |
| Apr 9, 2026 | 25.60 | 25.60 | 24.10 | 24.61 | 24.61 | -3.87% | 368,443 |
| Apr 8, 2026 | 24.97 | 25.70 | 24.97 | 25.60 | 25.60 | 3.48% | 59,421 |
| Apr 7, 2026 | 25.84 | 25.84 | 24.65 | 24.74 | 24.74 | -3.66% | 69,385 |
| Apr 6, 2026 | 26.16 | 26.30 | 25.58 | 25.68 | 25.68 | -1.53% | 103,673 |
| Apr 5, 2026 | 25.20 | 26.18 | 25.20 | 26.08 | 26.08 | 3.08% | 98,235 |
| Apr 2, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | -1.33% | 33,201 |
| Apr 1, 2026 | 25.76 | 25.76 | 25.42 | 25.64 | 25.64 | 2.48% | 58,837 |
| Mar 31, 2026 | 25.20 | 25.90 | 25.02 | 25.02 | 25.02 | -1.73% | 128,625 |
| Mar 30, 2026 | 25.98 | 25.98 | 25.40 | 25.46 | 25.46 | -1.55% | 58,478 |
| Mar 29, 2026 | 25.78 | 26.12 | 25.62 | 25.86 | 25.86 | 0.31% | 22,906 |
| Mar 26, 2026 | 26.20 | 26.22 | 25.72 | 25.78 | 25.78 | -1.60% | 54,795 |
| Mar 25, 2026 | 25.88 | 26.50 | 25.88 | 26.20 | 26.20 | 1.55% | 55,088 |
| Mar 24, 2026 | 26.44 | 26.46 | 25.40 | 25.80 | 25.80 | -1.56% | 63,315 |
| Mar 16, 2026 | 26.90 | 27.12 | 26.02 | 26.46 | 26.21 | -1.27% | 120,423 |
| Mar 15, 2026 | 26.30 | 27.04 | 25.48 | 26.80 | 26.55 | 1.90% | 235,120 |