BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia · Delayed Price · Currency is SAR 5.92
+0.02 (0.34%)
Jul 31, 2025, 3:10 PM AST
BinDawood Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 6.00 | 6.04 | 5.99 | 6.02 | 6.02 | 0.17% | 299,413 |
| Jun 25, 2025 | 5.92 | 6.04 | 5.87 | 6.01 | 6.01 | 3.26% | 869,246 |
| Jun 24, 2025 | 5.88 | 5.90 | 5.77 | 5.82 | 5.82 | 1.93% | 939,676 |
| Jun 23, 2025 | 5.61 | 5.71 | 5.61 | 5.71 | 5.71 | 1.96% | 401,280 |
| Jun 22, 2025 | 5.60 | 5.73 | 5.58 | 5.60 | 5.60 | -1.93% | 683,704 |
| Jun 19, 2025 | 5.61 | 5.71 | 5.57 | 5.71 | 5.71 | 1.42% | 996,572 |
| Jun 18, 2025 | 5.61 | 5.65 | 5.55 | 5.63 | 5.63 | -0.53% | 834,418 |
| Jun 17, 2025 | 5.75 | 5.76 | 5.62 | 5.66 | 5.66 | -0.70% | 485,730 |
| Jun 16, 2025 | 5.58 | 5.77 | 5.58 | 5.70 | 5.70 | 2.15% | 588,129 |
| Jun 15, 2025 | 5.38 | 5.70 | 5.38 | 5.58 | 5.58 | -2.96% | 997,404 |
| Jun 12, 2025 | 5.84 | 5.84 | 5.63 | 5.75 | 5.75 | -1.88% | 679,353 |
| Jun 11, 2025 | 6.00 | 6.03 | 5.85 | 5.86 | 5.86 | -6.69% | 1,394,777 |
| May 29, 2025 | 6.11 | 6.28 | 6.11 | 6.28 | 6.28 | 2.95% | 812,802 |
| May 28, 2025 | 6.11 | 6.17 | 6.10 | 6.10 | 6.10 | 0.33% | 265,371 |
| May 27, 2025 | 6.17 | 6.18 | 6.06 | 6.08 | 6.08 | -1.46% | 388,213 |
| May 26, 2025 | 6.24 | 6.28 | 6.10 | 6.17 | 6.17 | -1.12% | 484,342 |
| May 25, 2025 | 6.30 | 6.31 | 6.20 | 6.24 | 6.24 | -1.27% | 459,980 |
| May 22, 2025 | 6.36 | 6.39 | 6.31 | 6.32 | 6.32 | -0.63% | 344,869 |
| May 21, 2025 | 6.36 | 6.43 | 6.28 | 6.36 | 6.36 | -0.16% | 1,033,737 |
| May 20, 2025 | 6.21 | 6.40 | 6.21 | 6.37 | 6.37 | 2.08% | 953,406 |
| May 19, 2025 | 6.24 | 6.30 | 6.19 | 6.24 | 6.24 | -0.16% | 988,209 |
| May 18, 2025 | 6.32 | 6.34 | 6.21 | 6.25 | 6.25 | -1.57% | 862,823 |
| May 15, 2025 | 6.45 | 6.45 | 6.29 | 6.35 | 6.25 | -1.24% | 2,078,975 |
| May 14, 2025 | 6.22 | 6.65 | 6.21 | 6.43 | 6.33 | 4.05% | 6,763,807 |
| May 13, 2025 | 6.22 | 6.23 | 6.14 | 6.18 | 6.08 | -0.32% | 527,595 |