Sinad Holding Company (TADAWUL:4080)
Saudi Arabia · Delayed Price · Currency is SAR 8.14
-0.20 (-2.40%)
Dec 30, 2025, 3:18 PM AST
Sinad Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.25 | 8.37 | 8.09 | 8.34 | 8.34 | 0.72% | 106,416 |
| Dec 28, 2025 | 8.32 | 8.40 | 8.21 | 8.28 | 8.28 | -0.48% | 42,178 |
| Dec 25, 2025 | 8.41 | 8.48 | 8.23 | 8.32 | 8.32 | -1.65% | 432,755 |
| Dec 24, 2025 | 8.47 | 8.57 | 8.38 | 8.46 | 8.46 | -0.59% | 34,760 |
| Dec 23, 2025 | 8.48 | 8.58 | 8.35 | 8.51 | 8.51 | 0.24% | 99,524 |
| Dec 22, 2025 | 8.62 | 8.69 | 8.42 | 8.49 | 8.49 | -0.47% | 148,977 |
| Dec 21, 2025 | 8.58 | 8.85 | 8.51 | 8.53 | 8.53 | 0.24% | 111,816 |
| Dec 18, 2025 | 8.85 | 8.87 | 8.50 | 8.51 | 8.51 | -3.51% | 174,931 |
| Dec 17, 2025 | 8.81 | 9.00 | 8.79 | 8.82 | 8.82 | 0.11% | 56,046 |
| Dec 16, 2025 | 8.88 | 9.10 | 8.81 | 8.81 | 8.81 | -2.00% | 94,425 |
| Dec 15, 2025 | 9.00 | 9.20 | 8.86 | 8.99 | 8.99 | -0.11% | 80,160 |
| Dec 14, 2025 | 9.16 | 9.27 | 9.00 | 9.00 | 9.00 | -1.75% | 113,762 |
| Dec 11, 2025 | 9.30 | 9.36 | 9.16 | 9.16 | 9.16 | -1.61% | 100,855 |
| Dec 10, 2025 | 9.26 | 9.39 | 9.26 | 9.31 | 9.31 | 0.11% | 87,711 |
| Dec 9, 2025 | 9.30 | 9.49 | 9.20 | 9.30 | 9.30 | - | 80,045 |
| Dec 8, 2025 | 9.21 | 9.36 | 9.18 | 9.30 | 9.30 | -0.53% | 32,404 |
| Dec 7, 2025 | 9.42 | 9.53 | 9.25 | 9.35 | 9.35 | -0.74% | 73,791 |
| Dec 4, 2025 | 9.27 | 9.47 | 9.24 | 9.42 | 9.42 | 2.28% | 107,603 |
| Dec 3, 2025 | 9.19 | 9.28 | 9.13 | 9.21 | 9.21 | 0.88% | 34,685 |
| Dec 2, 2025 | 9.20 | 9.30 | 9.11 | 9.13 | 9.13 | -0.44% | 61,339 |
| Dec 1, 2025 | 9.20 | 9.36 | 9.07 | 9.17 | 9.17 | -0.54% | 66,244 |
| Nov 30, 2025 | 9.40 | 9.48 | 9.18 | 9.22 | 9.22 | -1.39% | 61,456 |
| Nov 27, 2025 | 9.40 | 9.41 | 9.27 | 9.35 | 9.35 | 1.52% | 43,852 |
| Nov 26, 2025 | 9.20 | 9.49 | 9.20 | 9.21 | 9.21 | -1.50% | 60,550 |
| Nov 25, 2025 | 9.50 | 9.59 | 9.35 | 9.35 | 9.35 | -1.58% | 51,344 |
| Nov 24, 2025 | 9.43 | 9.59 | 9.43 | 9.50 | 9.50 | -0.21% | 61,640 |
| Nov 23, 2025 | 9.56 | 9.70 | 9.50 | 9.52 | 9.52 | -0.42% | 38,098 |
| Nov 20, 2025 | 9.70 | 9.71 | 9.56 | 9.56 | 9.56 | -0.42% | 59,516 |
| Nov 19, 2025 | 9.55 | 9.68 | 9.52 | 9.60 | 9.60 | 0.21% | 110,374 |
| Nov 18, 2025 | 9.48 | 9.70 | 9.47 | 9.58 | 9.58 | 0.84% | 138,183 |
| Nov 17, 2025 | 9.56 | 9.80 | 9.50 | 9.50 | 9.50 | -1.14% | 59,492 |
| Nov 16, 2025 | 9.87 | 9.94 | 9.61 | 9.61 | 9.61 | -2.63% | 84,017 |
| Nov 13, 2025 | 9.80 | 9.90 | 9.80 | 9.87 | 9.87 | 0.51% | 71,316 |
| Nov 12, 2025 | 9.68 | 9.90 | 9.68 | 9.82 | 9.82 | 1.45% | 86,095 |
| Nov 11, 2025 | 9.90 | 9.96 | 9.50 | 9.68 | 9.68 | -2.02% | 93,939 |
| Nov 10, 2025 | 9.98 | 10.00 | 9.87 | 9.88 | 9.88 | -1.00% | 107,779 |
| Nov 9, 2025 | 10.04 | 10.04 | 9.70 | 9.98 | 9.98 | -0.60% | 283,302 |
| Nov 6, 2025 | 10.06 | 10.10 | 10.00 | 10.04 | 10.04 | 0.20% | 143,783 |
| Nov 5, 2025 | 10.12 | 10.32 | 9.95 | 10.02 | 10.02 | -1.76% | 255,714 |
| Nov 4, 2025 | 10.34 | 10.36 | 10.20 | 10.20 | 10.20 | -1.54% | 85,827 |
| Nov 3, 2025 | 10.32 | 10.65 | 10.32 | 10.36 | 10.36 | 0.29% | 135,680 |
| Nov 2, 2025 | 10.44 | 10.72 | 10.27 | 10.33 | 10.33 | -1.05% | 139,516 |
| Oct 30, 2025 | 10.37 | 10.57 | 10.37 | 10.44 | 10.44 | 0.38% | 253,968 |
| Oct 29, 2025 | 10.40 | 10.46 | 10.33 | 10.40 | 10.40 | 0.97% | 130,838 |
| 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 |