BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia · Delayed Price · Currency is SAR 4.680
+0.010 (0.21%)
Sep 28, 2026, 3:15 PM AST
BinDawood Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.62 | 4.79 | 4.62 | 4.69 | 4.69 | 0.43% | 1,429,164 |
| Sep 27, 2026 | 4.66 | 4.76 | 4.64 | 4.67 | 4.67 | 0.21% | 407,727 |
| Sep 24, 2026 | 4.44 | 4.78 | 4.44 | 4.66 | 4.66 | 4.25% | 2,863,958 |
| Sep 22, 2026 | 4.44 | 4.49 | 4.40 | 4.47 | 4.47 | 0.45% | 426,610 |
| Sep 21, 2026 | 4.50 | 4.50 | 4.43 | 4.45 | 4.45 | -0.89% | 250,364 |
| Sep 20, 2026 | 4.53 | 4.55 | 4.46 | 4.49 | 4.49 | -2.39% | 233,538 |
| Sep 17, 2026 | 4.48 | 4.60 | 4.44 | 4.60 | 4.60 | 3.14% | 479,852 |
| Sep 16, 2026 | 4.44 | 4.49 | 4.44 | 4.46 | 4.46 | 0.45% | 240,011 |
| Sep 15, 2026 | 4.52 | 4.53 | 4.44 | 4.44 | 4.44 | -1.77% | 341,482 |
| Sep 14, 2026 | 4.54 | 4.55 | 4.51 | 4.52 | 4.52 | -0.66% | 228,355 |
| Sep 13, 2026 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -1.52% | 341,488 |
| Sep 10, 2026 | 4.63 | 4.66 | 4.62 | 4.62 | 4.62 | -0.65% | 235,176 |
| Sep 9, 2026 | 4.65 | 4.68 | 4.63 | 4.65 | 4.65 | - | 352,403 |
| Sep 8, 2026 | 4.65 | 4.70 | 4.64 | 4.65 | 4.65 | -0.43% | 260,878 |
| Sep 7, 2026 | 4.70 | 4.72 | 4.66 | 4.67 | 4.67 | -1.06% | 385,398 |
| Sep 6, 2026 | 4.66 | 4.80 | 4.66 | 4.72 | 4.72 | 1.51% | 829,514 |
| Sep 3, 2026 | 4.67 | 4.68 | 4.64 | 4.65 | 4.65 | -0.21% | 257,970 |
| Sep 2, 2026 | 4.66 | 4.69 | 4.63 | 4.66 | 4.66 | -0.21% | 277,533 |
| Sep 1, 2026 | 4.70 | 4.71 | 4.66 | 4.67 | 4.67 | -0.43% | 334,457 |
| Aug 31, 2026 | 4.75 | 4.76 | 4.65 | 4.69 | 4.69 | -1.68% | 801,465 |
| Aug 30, 2026 | 4.69 | 4.90 | 4.69 | 4.77 | 4.77 | 1.71% | 1,775,811 |
| Aug 27, 2026 | 4.69 | 4.71 | 4.66 | 4.69 | 4.69 | -0.21% | 277,252 |
| Aug 26, 2026 | 4.70 | 4.74 | 4.66 | 4.70 | 4.70 | 0.21% | 549,300 |
| Aug 25, 2026 | 4.67 | 4.72 | 4.64 | 4.69 | 4.69 | 0.43% | 706,915 |
| Aug 24, 2026 | 4.69 | 4.71 | 4.65 | 4.67 | 4.67 | -0.43% | 457,079 |
| Aug 23, 2026 | 4.70 | 4.75 | 4.67 | 4.69 | 4.69 | -0.21% | 693,772 |
| Aug 20, 2026 | 4.62 | 4.72 | 4.62 | 4.70 | 4.70 | 1.73% | 894,787 |
| Aug 19, 2026 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | 546,736 |
| Aug 18, 2026 | 4.56 | 4.67 | 4.56 | 4.66 | 4.66 | 2.19% | 880,391 |
| Aug 17, 2026 | 4.51 | 4.61 | 4.50 | 4.56 | 4.56 | 2.47% | 805,195 |
| Aug 16, 2026 | 4.51 | 4.60 | 4.45 | 4.45 | 4.45 | -1.55% | 675,035 |
| Aug 13, 2026 | 4.52 | 4.57 | 4.49 | 4.52 | 4.52 | -0.22% | 339,597 |
| Aug 12, 2026 | 4.49 | 4.59 | 4.49 | 4.53 | 4.53 | 0.44% | 370,909 |
| Aug 11, 2026 | 4.54 | 4.54 | 4.46 | 4.51 | 4.51 | -0.88% | 490,390 |
| Aug 10, 2026 | 4.59 | 4.61 | 4.42 | 4.55 | 4.55 | -2.15% | 1,130,287 |
| Aug 9, 2026 | 4.64 | 4.67 | 4.64 | 4.65 | 4.65 | - | 224,311 |
| Aug 6, 2026 | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | -0.64% | 263,692 |
| Aug 5, 2026 | 4.73 | 4.73 | 4.65 | 4.68 | 4.68 | -1.06% | 432,089 |
| Aug 4, 2026 | 4.70 | 4.73 | 4.68 | 4.73 | 4.73 | 0.64% | 517,203 |
| Aug 3, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 0.86% | 374,510 |
| Aug 2, 2026 | 4.63 | 4.67 | 4.60 | 4.66 | 4.66 | 0.65% | 315,364 |
| Jul 30, 2026 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 1.76% | 421,629 |
| Jul 29, 2026 | 4.61 | 4.62 | 4.53 | 4.55 | 4.55 | -1.30% | 354,091 |
| Jul 28, 2026 | 4.65 | 4.67 | 4.60 | 4.61 | 4.61 | -0.65% | 396,292 |
| Jul 27, 2026 | 4.61 | 4.70 | 4.60 | 4.64 | 4.64 | 0.65% | 445,377 |
| Jul 26, 2026 | 4.64 | 4.64 | 4.60 | 4.61 | 4.61 | -0.65% | 203,539 |
| Jul 23, 2026 | 4.70 | 4.70 | 4.63 | 4.64 | 4.64 | -1.28% | 227,859 |
| Jul 22, 2026 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | 1.51% | 369,220 |
| Jul 21, 2026 | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -0.64% | 231,428 |
| Jul 20, 2026 | 4.67 | 4.73 | 4.65 | 4.66 | 4.66 | -0.21% | 305,410 |