Sinad Holding Company (TADAWUL:4080)
Saudi Arabia · Delayed Price · Currency is SAR 8.71
-0.05 (-0.57%)
Jun 29, 2026, 3:19 PM AST
Sinad Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.75 | 8.90 | 8.62 | 8.71 | 8.71 | -0.57% | 91,938 |
| Jun 28, 2026 | 8.78 | 8.93 | 8.68 | 8.76 | 8.76 | -0.34% | 47,210 |
| Jun 25, 2026 | 8.84 | 8.90 | 8.69 | 8.79 | 8.79 | -0.79% | 83,517 |
| Jun 24, 2026 | 8.59 | 8.90 | 8.57 | 8.86 | 8.86 | 2.67% | 222,000 |
| Jun 23, 2026 | 8.74 | 8.74 | 8.63 | 8.63 | 8.63 | -1.37% | 151,115 |
| Jun 22, 2026 | 8.76 | 8.79 | 8.71 | 8.75 | 8.75 | -0.57% | 108,158 |
| Jun 21, 2026 | 8.75 | 8.82 | 8.71 | 8.80 | 8.80 | 0.57% | 68,915 |
| Jun 18, 2026 | 8.80 | 8.89 | 8.73 | 8.75 | 8.75 | -1.13% | 80,707 |
| Jun 17, 2026 | 8.88 | 8.95 | 8.81 | 8.85 | 8.85 | -1.23% | 100,343 |
| Jun 16, 2026 | 8.99 | 9.01 | 8.88 | 8.96 | 8.96 | -0.33% | 64,346 |
| Jun 15, 2026 | 8.96 | 9.07 | 8.95 | 8.99 | 8.99 | 0.22% | 96,990 |
| Jun 14, 2026 | 9.06 | 9.10 | 8.90 | 8.97 | 8.97 | - | 75,188 |
| Jun 11, 2026 | 8.99 | 9.05 | 8.84 | 8.97 | 8.97 | -0.22% | 145,024 |
| Jun 10, 2026 | 9.05 | 9.07 | 8.92 | 8.99 | 8.99 | -0.66% | 66,384 |
| Jun 9, 2026 | 8.94 | 9.11 | 8.92 | 9.05 | 9.05 | 0.56% | 289,417 |
| Jun 8, 2026 | 8.99 | 9.00 | 8.89 | 9.00 | 9.00 | -0.33% | 48,723 |
| Jun 7, 2026 | 9.14 | 9.14 | 9.00 | 9.03 | 9.03 | -1.42% | 53,415 |
| Jun 4, 2026 | 9.15 | 9.21 | 9.02 | 9.16 | 9.16 | -0.65% | 36,751 |
| Jun 3, 2026 | 9.33 | 9.33 | 9.12 | 9.22 | 9.22 | -0.65% | 74,241 |
| Jun 2, 2026 | 9.18 | 9.30 | 9.12 | 9.28 | 9.28 | 0.76% | 75,367 |
| Jun 1, 2026 | 9.02 | 9.37 | 9.02 | 9.21 | 9.21 | 1.43% | 85,936 |
| May 31, 2026 | 9.00 | 9.22 | 9.00 | 9.08 | 9.08 | 1.00% | 102,000 |
| May 21, 2026 | 8.93 | 9.01 | 8.85 | 8.99 | 8.99 | 0.78% | 100,503 |
| May 20, 2026 | 8.91 | 8.96 | 8.80 | 8.92 | 8.92 | 0.11% | 119,294 |
| May 19, 2026 | 8.84 | 9.05 | 8.84 | 8.91 | 8.91 | -0.89% | 120,492 |
| May 18, 2026 | 8.92 | 9.04 | 8.86 | 8.99 | 8.99 | - | 101,040 |
| May 17, 2026 | 9.13 | 9.13 | 8.95 | 8.99 | 8.99 | -1.86% | 104,723 |
| 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 |