Sinad Holding Company (TADAWUL:4080)
Saudi Arabia · Delayed Price · Currency is SAR 7.89
+0.03 (0.38%)
Sep 24, 2026, 3:18 PM AST
Sinad Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.91 | 7.96 | 7.89 | 7.91 | 7.91 | 0.64% | 123,332 |
| Sep 22, 2026 | 7.80 | 7.93 | 7.80 | 7.86 | 7.86 | 0.26% | 169,894 |
| Sep 21, 2026 | 7.82 | 7.99 | 7.82 | 7.84 | 7.84 | -0.51% | 121,484 |
| Sep 20, 2026 | 8.06 | 8.09 | 7.81 | 7.88 | 7.88 | -2.72% | 224,782 |
| Sep 17, 2026 | 8.05 | 8.18 | 8.05 | 8.10 | 8.10 | 0.62% | 215,511 |
| Sep 16, 2026 | 8.11 | 8.25 | 8.05 | 8.05 | 8.05 | -1.47% | 155,878 |
| Sep 15, 2026 | 8.38 | 8.40 | 8.17 | 8.17 | 8.17 | -3.08% | 276,729 |
| Sep 14, 2026 | 8.41 | 8.48 | 8.32 | 8.43 | 8.43 | -0.24% | 206,382 |
| Sep 13, 2026 | 8.36 | 8.67 | 8.31 | 8.45 | 8.45 | -0.35% | 1,030,218 |
| Sep 10, 2026 | 8.55 | 8.64 | 8.40 | 8.48 | 8.48 | -2.19% | 1,269,883 |
| Sep 9, 2026 | 8.32 | 8.78 | 8.32 | 8.67 | 8.67 | 3.46% | 948,966 |
| Sep 8, 2026 | 8.38 | 8.43 | 8.26 | 8.38 | 8.38 | -0.12% | 199,345 |
| Sep 7, 2026 | 8.54 | 8.54 | 8.38 | 8.39 | 8.39 | -1.99% | 253,255 |
| Sep 6, 2026 | 8.59 | 8.65 | 8.51 | 8.56 | 8.56 | -0.70% | 277,247 |
| Sep 3, 2026 | 8.69 | 8.69 | 8.55 | 8.62 | 8.62 | -1.71% | 833,692 |
| Sep 2, 2026 | 8.45 | 8.81 | 8.30 | 8.77 | 8.77 | 3.66% | 2,995,908 |
| Sep 1, 2026 | 8.48 | 8.57 | 8.38 | 8.46 | 8.46 | 0.71% | 729,961 |
| Aug 31, 2026 | 8.40 | 8.57 | 8.36 | 8.40 | 8.40 | - | 662,529 |
| Aug 30, 2026 | 8.62 | 8.64 | 8.39 | 8.40 | 8.40 | -2.33% | 166,584 |
| Aug 27, 2026 | 8.34 | 8.67 | 8.28 | 8.60 | 8.60 | 3.86% | 1,134,436 |
| Aug 26, 2026 | 8.37 | 8.46 | 8.28 | 8.28 | 8.28 | -1.08% | 421,057 |
| Aug 25, 2026 | 8.55 | 8.55 | 8.33 | 8.37 | 8.37 | -2.11% | 1,072,323 |
| Aug 24, 2026 | 8.40 | 8.64 | 8.21 | 8.55 | 8.55 | 2.15% | 963,113 |
| Aug 23, 2026 | 8.01 | 8.54 | 8.01 | 8.37 | 8.37 | 5.28% | 1,168,636 |
| Aug 20, 2026 | 7.88 | 7.97 | 7.88 | 7.95 | 7.95 | 0.13% | 79,826 |
| Aug 19, 2026 | 7.95 | 7.98 | 7.87 | 7.94 | 7.94 | - | 75,768 |
| Aug 18, 2026 | 7.96 | 8.00 | 7.90 | 7.94 | 7.94 | -0.25% | 131,069 |
| Aug 17, 2026 | 7.99 | 8.10 | 7.94 | 7.96 | 7.96 | -0.50% | 232,511 |
| Aug 16, 2026 | 8.06 | 8.14 | 7.97 | 8.00 | 8.00 | - | 112,906 |
| Aug 13, 2026 | 8.09 | 8.11 | 7.95 | 8.00 | 8.00 | -0.74% | 106,626 |
| Aug 12, 2026 | 8.00 | 8.08 | 7.99 | 8.06 | 8.06 | 0.37% | 63,109 |
| Aug 11, 2026 | 7.98 | 8.07 | 7.91 | 8.03 | 8.03 | 1.01% | 118,923 |
| Aug 10, 2026 | 7.98 | 7.98 | 7.84 | 7.95 | 7.95 | -0.38% | 48,044 |
| Aug 9, 2026 | 7.99 | 8.04 | 7.90 | 7.98 | 7.98 | - | 99,662 |
| Aug 6, 2026 | 8.30 | 8.40 | 7.80 | 7.98 | 7.98 | -5.11% | 589,306 |
| Aug 5, 2026 | 8.35 | 8.49 | 8.30 | 8.41 | 8.41 | 0.36% | 48,305 |
| Aug 4, 2026 | 8.33 | 8.48 | 8.30 | 8.38 | 8.38 | 0.84% | 44,169 |
| Aug 3, 2026 | 8.19 | 8.31 | 8.17 | 8.31 | 8.31 | 1.84% | 85,664 |
| Aug 2, 2026 | 8.10 | 8.18 | 8.06 | 8.16 | 8.16 | 1.24% | 28,275 |
| Jul 30, 2026 | 8.08 | 8.17 | 8.00 | 8.06 | 8.06 | -0.49% | 63,743 |
| Jul 29, 2026 | 8.25 | 8.26 | 8.01 | 8.10 | 8.10 | -1.82% | 117,823 |
| Jul 28, 2026 | 8.26 | 8.30 | 8.25 | 8.25 | 8.25 | -0.12% | 204,502 |
| Jul 27, 2026 | 8.25 | 8.35 | 8.25 | 8.26 | 8.26 | 0.73% | 155,988 |
| Jul 26, 2026 | 8.22 | 8.25 | 8.17 | 8.20 | 8.20 | 0.12% | 64,690 |
| Jul 23, 2026 | 8.23 | 8.28 | 8.16 | 8.19 | 8.19 | -1.09% | 133,978 |
| Jul 22, 2026 | 8.22 | 8.29 | 8.19 | 8.28 | 8.28 | 0.73% | 70,721 |
| Jul 21, 2026 | 8.37 | 8.37 | 8.21 | 8.22 | 8.22 | -0.96% | 72,811 |
| Jul 20, 2026 | 8.29 | 8.33 | 8.20 | 8.30 | 8.30 | 0.12% | 69,054 |
| Jul 19, 2026 | 8.41 | 8.41 | 8.26 | 8.29 | 8.29 | -1.43% | 115,793 |
| Jul 16, 2026 | 8.37 | 8.45 | 8.33 | 8.41 | 8.41 | 0.48% | 70,468 |