BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia · Delayed Price · Currency is SAR 5.32
0.00 (0.00%)
Sep 4, 2025, 3:18 PM AST
BinDawood Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.31 | 5.36 | 5.26 | 5.32 | 5.32 | - | 684,224 |
| Sep 3, 2025 | 5.37 | 5.42 | 5.32 | 5.32 | 5.32 | -0.75% | 346,920 |
| Sep 2, 2025 | 5.36 | 5.44 | 5.36 | 5.36 | 5.36 | - | 521,547 |
| Sep 1, 2025 | 5.51 | 5.51 | 5.34 | 5.36 | 5.36 | -2.55% | 1,208,119 |
| Aug 31, 2025 | 5.55 | 5.57 | 5.50 | 5.50 | 5.50 | -0.54% | 501,563 |
| Aug 28, 2025 | 5.64 | 5.64 | 5.51 | 5.53 | 5.53 | -1.60% | 686,027 |
| Aug 27, 2025 | 5.63 | 5.63 | 5.56 | 5.62 | 5.62 | -0.35% | 549,503 |
| Aug 26, 2025 | 5.59 | 5.64 | 5.56 | 5.64 | 5.64 | 0.53% | 518,993 |
| Aug 25, 2025 | 5.65 | 5.68 | 5.55 | 5.61 | 5.61 | -0.53% | 535,362 |
| Aug 24, 2025 | 5.55 | 5.65 | 5.54 | 5.64 | 5.64 | 2.36% | 526,313 |
| Aug 21, 2025 | 5.56 | 5.58 | 5.51 | 5.51 | 5.51 | -0.72% | 476,793 |
| Aug 20, 2025 | 5.61 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 788,758 |
| Aug 19, 2025 | 5.63 | 5.65 | 5.60 | 5.60 | 5.60 | -0.53% | 643,330 |
| Aug 18, 2025 | 5.64 | 5.67 | 5.60 | 5.63 | 5.63 | 0.54% | 839,732 |
| Aug 17, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 0.18% | 610,732 |
| Aug 14, 2025 | 5.66 | 5.75 | 5.59 | 5.59 | 5.59 | -1.93% | 912,251 |
| Aug 13, 2025 | 5.77 | 5.77 | 5.61 | 5.70 | 5.70 | 0.35% | 519,941 |
| Aug 12, 2025 | 5.55 | 5.76 | 5.55 | 5.68 | 5.68 | 2.53% | 1,427,273 |
| Aug 11, 2025 | 5.88 | 5.88 | 5.54 | 5.54 | 5.54 | -5.78% | 1,471,042 |
| Aug 10, 2025 | 5.88 | 5.92 | 5.83 | 5.88 | 5.88 | -1.18% | 549,551 |
| Aug 7, 2025 | 5.91 | 5.98 | 5.88 | 5.95 | 5.95 | 0.68% | 416,523 |
| Aug 6, 2025 | 5.89 | 5.92 | 5.88 | 5.91 | 5.91 | 0.34% | 362,927 |
| Aug 5, 2025 | 5.81 | 5.89 | 5.81 | 5.89 | 5.89 | 1.38% | 187,241 |
| Aug 4, 2025 | 5.87 | 5.89 | 5.73 | 5.81 | 5.81 | -0.68% | 551,937 |
| Aug 3, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -1.18% | 334,115 |
| Jul 31, 2025 | 5.91 | 5.95 | 5.90 | 5.92 | 5.92 | 0.34% | 300,176 |
| Jul 30, 2025 | 5.91 | 5.96 | 5.90 | 5.90 | 5.90 | -0.51% | 389,261 |
| Jul 29, 2025 | 5.97 | 5.99 | 5.89 | 5.93 | 5.93 | -0.34% | 335,980 |
| Jul 28, 2025 | 6.02 | 6.07 | 5.95 | 5.95 | 5.95 | -1.16% | 398,316 |
| Jul 27, 2025 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | 0.33% | 525,557 |
| Jul 24, 2025 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | 0.17% | 493,059 |
| Jul 23, 2025 | 5.96 | 6.01 | 5.94 | 5.99 | 5.99 | 0.84% | 709,251 |
| Jul 22, 2025 | 5.94 | 6.04 | 5.93 | 5.94 | 5.94 | 0.34% | 522,525 |
| Jul 21, 2025 | 6.00 | 6.01 | 5.92 | 5.92 | 5.92 | -1.50% | 379,767 |
| Jul 20, 2025 | 6.04 | 6.08 | 5.99 | 6.01 | 6.01 | -0.50% | 342,121 |
| Jul 17, 2025 | 6.11 | 6.15 | 6.03 | 6.04 | 6.04 | -1.31% | 600,056 |
| Jul 16, 2025 | 6.16 | 6.16 | 6.10 | 6.12 | 6.12 | -0.65% | 317,371 |
| Jul 15, 2025 | 6.13 | 6.18 | 6.10 | 6.16 | 6.16 | 0.82% | 439,819 |
| Jul 14, 2025 | 6.17 | 6.19 | 6.11 | 6.11 | 6.11 | -1.29% | 435,362 |
| Jul 13, 2025 | 6.18 | 6.24 | 6.18 | 6.19 | 6.19 | 0.16% | 347,805 |
| Jul 10, 2025 | 6.26 | 6.27 | 6.18 | 6.18 | 6.18 | -1.44% | 417,298 |
| Jul 9, 2025 | 6.27 | 6.28 | 6.21 | 6.27 | 6.27 | -0.48% | 505,366 |
| Jul 8, 2025 | 6.27 | 6.35 | 6.23 | 6.30 | 6.30 | 0.48% | 659,859 |
| Jul 7, 2025 | 6.35 | 6.36 | 6.24 | 6.27 | 6.27 | -1.42% | 771,551 |
| Jul 6, 2025 | 6.45 | 6.45 | 6.33 | 6.36 | 6.36 | -1.40% | 1,248,681 |
| Jul 3, 2025 | 6.46 | 6.58 | 6.33 | 6.45 | 6.45 | 0.16% | 2,217,860 |
| Jul 2, 2025 | 6.17 | 6.69 | 6.16 | 6.44 | 6.44 | 4.55% | 5,947,547 |
| Jul 1, 2025 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 0.98% | 821,214 |
| Jun 30, 2025 | 6.07 | 6.17 | 6.04 | 6.10 | 6.10 | 0.49% | 1,196,746 |
| Jun 29, 2025 | 6.02 | 6.12 | 6.02 | 6.07 | 6.07 | 0.83% | 312,752 |