Sinad Holding Company (TADAWUL:4080)
Saudi Arabia · Delayed Price · Currency is SAR 9.16
+0.02 (0.22%)
May 14, 2026, 3:18 PM AST
Sinad Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.11 | 9.22 | 9.07 | 9.16 | 9.16 | 0.22% | 64,306 |
| May 13, 2026 | 9.20 | 9.25 | 9.11 | 9.14 | 9.14 | -0.87% | 89,965 |
| May 12, 2026 | 9.43 | 9.49 | 9.22 | 9.22 | 9.22 | -1.28% | 216,586 |
| May 11, 2026 | 8.96 | 9.66 | 8.96 | 9.34 | 9.34 | 3.55% | 781,795 |
| May 10, 2026 | 8.80 | 9.18 | 8.80 | 9.02 | 9.02 | -0.66% | 107,280 |
| May 7, 2026 | 8.75 | 9.18 | 8.62 | 9.08 | 9.08 | 1.68% | 358,254 |
| May 6, 2026 | 8.69 | 9.00 | 8.60 | 8.93 | 8.93 | 2.76% | 301,974 |
| May 5, 2026 | 8.70 | 8.70 | 8.50 | 8.69 | 8.69 | -0.80% | 92,485 |
| May 4, 2026 | 8.89 | 8.89 | 8.68 | 8.76 | 8.76 | -1.46% | 90,021 |
| May 3, 2026 | 8.63 | 8.89 | 8.63 | 8.89 | 8.89 | 2.18% | 163,159 |
| Apr 30, 2026 | 8.66 | 8.72 | 8.61 | 8.70 | 8.70 | 0.58% | 96,107 |
| Apr 29, 2026 | 8.68 | 8.70 | 8.62 | 8.65 | 8.65 | -0.35% | 95,476 |
| Apr 28, 2026 | 8.70 | 8.82 | 8.68 | 8.68 | 8.68 | -0.80% | 178,417 |
| Apr 27, 2026 | 8.57 | 8.75 | 8.57 | 8.75 | 8.75 | 0.92% | 122,761 |
| Apr 26, 2026 | 8.69 | 8.70 | 8.59 | 8.67 | 8.67 | -0.12% | 76,584 |
| Apr 23, 2026 | 8.61 | 8.78 | 8.50 | 8.68 | 8.68 | -0.23% | 135,964 |
| Apr 22, 2026 | 8.70 | 8.74 | 8.60 | 8.70 | 8.70 | - | 88,912 |
| Apr 21, 2026 | 8.61 | 8.78 | 8.60 | 8.70 | 8.70 | 0.35% | 130,999 |
| Apr 20, 2026 | 8.85 | 8.89 | 8.63 | 8.67 | 8.67 | -1.92% | 144,833 |
| Apr 19, 2026 | 8.95 | 9.00 | 8.75 | 8.84 | 8.84 | -0.45% | 86,390 |
| Apr 16, 2026 | 8.70 | 8.93 | 8.70 | 8.88 | 8.88 | 1.02% | 210,824 |
| Apr 15, 2026 | 8.63 | 8.80 | 8.63 | 8.79 | 8.79 | 1.85% | 198,107 |
| Apr 14, 2026 | 8.50 | 8.69 | 8.49 | 8.63 | 8.63 | 1.53% | 213,302 |
| Apr 13, 2026 | 8.65 | 8.73 | 8.49 | 8.50 | 8.50 | -2.41% | 137,265 |
| Apr 12, 2026 | 8.80 | 8.84 | 8.60 | 8.71 | 8.71 | -1.25% | 99,166 |
| Apr 9, 2026 | 8.84 | 8.84 | 8.67 | 8.82 | 8.82 | -0.23% | 70,235 |
| Apr 8, 2026 | 8.60 | 8.86 | 8.51 | 8.84 | 8.84 | 3.39% | 127,258 |
| Apr 7, 2026 | 8.79 | 8.79 | 8.30 | 8.55 | 8.55 | -2.06% | 147,540 |
| Apr 6, 2026 | 8.66 | 8.79 | 8.56 | 8.73 | 8.73 | 0.81% | 75,052 |
| Apr 5, 2026 | 8.61 | 8.73 | 8.61 | 8.66 | 8.66 | 0.58% | 71,724 |
| Apr 2, 2026 | 8.63 | 8.73 | 8.60 | 8.61 | 8.61 | -0.58% | 62,363 |
| Apr 1, 2026 | 8.82 | 8.82 | 8.46 | 8.66 | 8.66 | - | 135,072 |
| Mar 31, 2026 | 8.57 | 8.78 | 8.52 | 8.66 | 8.66 | 1.05% | 134,826 |
| Mar 30, 2026 | 8.40 | 8.64 | 8.35 | 8.57 | 8.57 | 2.15% | 110,678 |
| Mar 29, 2026 | 8.30 | 8.42 | 8.18 | 8.39 | 8.39 | 1.08% | 70,710 |
| Mar 26, 2026 | 8.18 | 8.30 | 8.10 | 8.30 | 8.30 | 2.09% | 108,438 |
| Mar 25, 2026 | 7.97 | 8.17 | 7.95 | 8.13 | 8.13 | 2.14% | 66,156 |
| Mar 24, 2026 | 7.96 | 8.08 | 7.79 | 7.96 | 7.96 | - | 96,970 |
| Mar 16, 2026 | 7.62 | 7.96 | 7.60 | 7.96 | 7.96 | 4.05% | 194,581 |
| Mar 15, 2026 | 7.65 | 7.75 | 7.58 | 7.65 | 7.65 | -0.65% | 63,405 |
| Mar 12, 2026 | 7.92 | 7.92 | 7.70 | 7.70 | 7.70 | -2.16% | 123,493 |
| Mar 11, 2026 | 7.92 | 8.03 | 7.80 | 7.87 | 7.87 | -0.88% | 134,637 |
| Mar 10, 2026 | 7.97 | 8.05 | 7.90 | 7.94 | 7.94 | - | 113,469 |
| Mar 9, 2026 | 8.10 | 8.21 | 7.92 | 7.94 | 7.94 | -1.12% | 187,475 |
| Mar 8, 2026 | 8.02 | 8.19 | 8.02 | 8.03 | 8.03 | -0.74% | 217,199 |
| Mar 5, 2026 | 8.24 | 8.24 | 8.07 | 8.09 | 8.09 | -0.37% | 81,192 |
| Mar 4, 2026 | 7.80 | 8.24 | 7.80 | 8.12 | 8.12 | 4.10% | 80,312 |
| Mar 3, 2026 | 7.82 | 7.87 | 7.74 | 7.80 | 7.80 | -0.13% | 80,063 |
| Mar 2, 2026 | 7.95 | 8.02 | 7.74 | 7.81 | 7.81 | -2.38% | 50,656 |
| Mar 1, 2026 | 7.94 | 8.09 | 7.86 | 8.00 | 8.00 | -0.12% | 72,230 |