BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
5.67
+0.02 (0.35%)
Sep 29, 2025, 3:19 PM AST

BinDawood Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20255.685.715.645.675.670.35%942,400
Sep 28, 20255.655.725.635.655.650.18%778,059
Sep 25, 20255.755.765.625.645.64-1.23%817,293
Sep 24, 20255.535.845.525.715.713.25%1,893,936
Sep 22, 20255.605.615.515.535.53-1.25%701,037
Sep 21, 20255.505.655.505.605.602.56%633,775
Sep 18, 20255.635.695.465.465.46-2.33%2,106,635
Sep 17, 20255.355.615.325.595.594.49%1,997,759
Sep 16, 20255.285.355.245.355.351.33%499,900
Sep 15, 20255.225.305.205.285.280.76%244,373
Sep 14, 20255.275.285.175.245.24-0.38%450,153
Sep 11, 20255.345.345.225.265.26-1.31%329,272
Sep 10, 20255.345.345.255.335.330.19%521,987
Sep 9, 20255.305.345.205.325.320.76%563,162
Sep 8, 20255.325.395.225.285.28-1.12%903,703
Sep 7, 20255.365.365.305.345.340.38%401,799
Sep 4, 20255.315.365.265.325.32-684,224
Sep 3, 20255.375.425.325.325.32-0.75%346,920
Sep 2, 20255.365.445.365.365.36-521,547
Sep 1, 20255.515.515.345.365.36-2.55%1,208,119
Aug 31, 20255.555.575.505.505.50-0.54%501,563
Aug 28, 20255.645.645.515.535.53-1.60%686,027
Aug 27, 20255.635.635.565.625.62-0.35%549,503
Aug 26, 20255.595.645.565.645.640.53%518,993
Aug 25, 20255.655.685.555.615.61-0.53%535,362
Aug 24, 20255.555.655.545.645.642.36%526,313
Aug 21, 20255.565.585.515.515.51-0.72%476,793
Aug 20, 20255.615.655.555.555.55-0.89%788,758
Aug 19, 20255.635.655.605.605.60-0.53%643,330
Aug 18, 20255.645.675.605.635.630.54%839,732
Aug 17, 20255.605.705.605.605.600.18%610,732
Aug 14, 20255.665.755.595.595.59-1.93%912,251
Aug 13, 20255.775.775.615.705.700.35%519,941
Aug 12, 20255.555.765.555.685.682.53%1,427,273
Aug 11, 20255.885.885.545.545.54-5.78%1,471,042
Aug 10, 20255.885.925.835.885.88-1.18%549,551
Aug 7, 20255.915.985.885.955.950.68%416,523
Aug 6, 20255.895.925.885.915.910.34%362,927
Aug 5, 20255.815.895.815.895.891.38%187,241
Aug 4, 20255.875.895.735.815.81-0.68%551,937
Aug 3, 20255.905.905.845.855.85-1.18%334,115
Jul 31, 20255.915.955.905.925.920.34%300,176
Jul 30, 20255.915.965.905.905.90-0.51%389,261
Jul 29, 20255.975.995.895.935.93-0.34%335,980
Jul 28, 20256.026.075.955.955.95-1.16%398,316
Jul 27, 20256.006.106.006.026.020.33%525,557
Jul 24, 20256.006.066.006.006.000.17%493,059
Jul 23, 20255.966.015.945.995.990.84%709,251
Jul 22, 20255.946.045.935.945.940.34%522,525
Jul 21, 20256.006.015.925.925.92-1.50%379,767