Sinad Holding Company (TADAWUL:4080)
Saudi Arabia · Delayed Price · Currency is SAR 10.40
+0.10 (0.97%)
Oct 29, 2025, 3:17 PM AST
Sinad Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.40 | 10.46 | 10.33 | 10.37 | 10.37 | 0.68% | 90,861 |
| Oct 28, 2025 | 10.56 | 10.56 | 10.28 | 10.30 | 10.30 | -1.06% | 100,951 |
| Oct 27, 2025 | 10.40 | 10.58 | 10.34 | 10.41 | 10.41 | 0.29% | 96,237 |
| Oct 26, 2025 | 10.28 | 10.39 | 10.28 | 10.38 | 10.38 | 1.07% | 61,827 |
| Oct 23, 2025 | 10.31 | 10.35 | 10.22 | 10.27 | 10.27 | -0.39% | 134,457 |
| Oct 22, 2025 | 10.32 | 10.40 | 10.23 | 10.31 | 10.31 | -0.10% | 73,400 |
| Oct 21, 2025 | 10.50 | 10.50 | 10.30 | 10.32 | 10.32 | -1.62% | 114,947 |
| Oct 20, 2025 | 10.64 | 10.75 | 10.46 | 10.49 | 10.49 | -1.96% | 190,836 |
| Oct 19, 2025 | 10.77 | 10.91 | 10.64 | 10.70 | 10.70 | -1.20% | 134,934 |
| Oct 16, 2025 | 10.80 | 10.86 | 10.73 | 10.83 | 10.83 | 0.46% | 212,749 |
| Oct 15, 2025 | 10.85 | 10.87 | 10.71 | 10.78 | 10.78 | -0.37% | 185,075 |
| Oct 14, 2025 | 10.82 | 10.93 | 10.75 | 10.82 | 10.82 | 0.19% | 372,520 |
| Oct 13, 2025 | 10.44 | 10.90 | 10.44 | 10.80 | 10.80 | 3.45% | 292,709 |
| Oct 12, 2025 | 10.16 | 10.60 | 10.16 | 10.44 | 10.44 | -2.16% | 184,988 |
| Oct 9, 2025 | 10.55 | 10.70 | 10.55 | 10.67 | 10.67 | 0.57% | 129,120 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.58 | 10.61 | 10.61 | -1.76% | 176,079 |
| Oct 7, 2025 | 10.81 | 10.82 | 10.74 | 10.80 | 10.80 | 0.65% | 204,056 |
| Oct 6, 2025 | 10.70 | 10.82 | 10.70 | 10.73 | 10.73 | 0.09% | 145,375 |
| Oct 5, 2025 | 10.84 | 10.91 | 10.72 | 10.72 | 10.72 | -1.11% | 299,386 |
| Oct 2, 2025 | 10.86 | 10.90 | 10.78 | 10.84 | 10.84 | 0.74% | 262,554 |
| Oct 1, 2025 | 10.84 | 10.87 | 10.76 | 10.76 | 10.76 | -0.28% | 386,235 |
| Sep 30, 2025 | 10.78 | 10.97 | 10.70 | 10.79 | 10.79 | 0.28% | 386,235 |
| Sep 29, 2025 | 10.70 | 10.80 | 10.64 | 10.76 | 10.76 | 0.65% | 204,296 |
| Sep 28, 2025 | 10.70 | 10.88 | 10.68 | 10.69 | 10.69 | -0.09% | 260,497 |
| Sep 25, 2025 | 10.78 | 10.79 | 10.57 | 10.70 | 10.70 | 0.19% | 256,589 |
| Sep 24, 2025 | 10.43 | 10.86 | 10.43 | 10.68 | 10.68 | 1.81% | 436,543 |
| Sep 22, 2025 | 10.41 | 10.61 | 10.41 | 10.49 | 10.49 | -0.85% | 176,072 |
| Sep 21, 2025 | 10.65 | 10.65 | 10.48 | 10.58 | 10.58 | 0.19% | 257,710 |
| Sep 18, 2025 | 10.30 | 10.60 | 10.25 | 10.56 | 10.56 | 2.82% | 403,030 |
| Sep 17, 2025 | 10.25 | 10.35 | 10.20 | 10.27 | 10.27 | -0.19% | 170,531 |
| Sep 16, 2025 | 10.05 | 10.30 | 10.05 | 10.29 | 10.29 | 2.59% | 154,912 |
| Sep 15, 2025 | 9.99 | 10.09 | 9.99 | 10.03 | 10.03 | - | 71,677 |
| Sep 14, 2025 | 10.10 | 10.16 | 10.00 | 10.03 | 10.03 | -0.50% | 173,897 |
| Sep 11, 2025 | 10.15 | 10.22 | 10.05 | 10.08 | 10.08 | -0.69% | 97,157 |
| Sep 10, 2025 | 10.40 | 10.40 | 10.13 | 10.15 | 10.15 | -3.06% | 213,801 |
| Sep 9, 2025 | 10.24 | 10.50 | 10.09 | 10.47 | 10.47 | 2.25% | 208,390 |
| Sep 8, 2025 | 10.23 | 10.40 | 10.14 | 10.24 | 10.24 | - | 149,173 |
| Sep 7, 2025 | 10.34 | 10.38 | 10.19 | 10.24 | 10.24 | -1.35% | 127,311 |
| Sep 4, 2025 | 10.22 | 10.41 | 10.22 | 10.38 | 10.38 | 0.97% | 80,352 |
| Sep 3, 2025 | 10.20 | 10.33 | 10.17 | 10.28 | 10.28 | 0.98% | 169,641 |
| Sep 2, 2025 | 10.22 | 10.24 | 10.08 | 10.18 | 10.18 | -0.20% | 173,861 |
| Sep 1, 2025 | 10.50 | 10.52 | 10.18 | 10.20 | 10.20 | -3.04% | 202,145 |
| Aug 31, 2025 | 10.63 | 10.67 | 10.47 | 10.52 | 10.52 | -0.75% | 118,830 |
| Aug 28, 2025 | 10.54 | 10.68 | 10.54 | 10.60 | 10.60 | 0.09% | 120,686 |
| Aug 27, 2025 | 10.65 | 10.70 | 10.55 | 10.59 | 10.59 | -0.09% | 109,837 |
| Aug 26, 2025 | 10.58 | 10.67 | 10.50 | 10.60 | 10.60 | 0.19% | 119,648 |
| Aug 25, 2025 | 10.81 | 10.81 | 10.52 | 10.58 | 10.58 | -1.40% | 325,520 |
| Aug 24, 2025 | 10.39 | 10.78 | 10.39 | 10.73 | 10.73 | 3.57% | 548,968 |
| Aug 21, 2025 | 10.30 | 10.36 | 10.26 | 10.36 | 10.36 | 0.58% | 173,886 |
| Aug 20, 2025 | 10.39 | 10.42 | 10.27 | 10.30 | 10.30 | -0.19% | 341,729 |