Sinad Holding Company (TADAWUL:4080)
Saudi Arabia · Delayed Price · Currency is SAR 7.19
-0.10 (-1.37%)
Oct 15, 2026, 3:12 PM AST
Sinad Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.28 | 7.33 | 7.08 | 7.19 | 7.19 | -1.37% | 156,855 |
| Oct 14, 2026 | 7.65 | 7.80 | 7.29 | 7.29 | 7.29 | -4.83% | 154,246 |
| Oct 13, 2026 | 7.67 | 7.84 | 7.65 | 7.66 | 7.66 | -1.03% | 82,080 |
| Oct 12, 2026 | 7.63 | 7.78 | 7.63 | 7.74 | 7.74 | -1.28% | 78,557 |
| Oct 11, 2026 | 7.61 | 7.84 | 7.61 | 7.84 | 7.84 | - | 49,316 |
| Oct 8, 2026 | 7.90 | 7.92 | 7.68 | 7.84 | 7.84 | -1.38% | 144,985 |
| Oct 7, 2026 | 8.09 | 8.11 | 7.95 | 7.95 | 7.95 | -2.09% | 92,099 |
| Oct 6, 2026 | 7.86 | 8.12 | 7.80 | 8.12 | 8.12 | 3.18% | 186,014 |
| Oct 5, 2026 | 7.95 | 7.95 | 7.80 | 7.87 | 7.87 | -0.76% | 98,359 |
| Oct 4, 2026 | 8.00 | 8.12 | 7.86 | 7.93 | 7.93 | -0.88% | 116,243 |
| Oct 1, 2026 | 7.86 | 8.20 | 7.73 | 8.00 | 8.00 | 2.04% | 182,062 |
| Sep 30, 2026 | 7.62 | 7.86 | 7.59 | 7.84 | 7.84 | 3.02% | 338,443 |
| Sep 29, 2026 | 7.79 | 7.96 | 7.55 | 7.61 | 7.61 | -2.56% | 253,390 |
| Sep 28, 2026 | 7.96 | 7.96 | 7.78 | 7.81 | 7.81 | -1.76% | 114,247 |
| Sep 27, 2026 | 7.89 | 7.96 | 7.82 | 7.95 | 7.95 | 0.76% | 104,149 |
| Sep 24, 2026 | 7.91 | 7.96 | 7.83 | 7.89 | 7.89 | 0.38% | 151,996 |
| 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 |