BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia · Delayed Price · Currency is SAR 4.930
+0.080 (1.65%)
May 21, 2026, 3:16 PM AST
BinDawood Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.85 | 4.97 | 4.85 | 4.93 | 4.93 | 1.65% | 1,270,738 |
| May 20, 2026 | 4.84 | 4.86 | 4.82 | 4.85 | 4.85 | - | 426,336 |
| May 19, 2026 | 4.84 | 4.90 | 4.84 | 4.85 | 4.85 | - | 336,687 |
| May 18, 2026 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | 0.21% | 273,551 |
| May 17, 2026 | 4.93 | 4.93 | 4.81 | 4.84 | 4.84 | -1.83% | 582,201 |
| May 14, 2026 | 4.97 | 4.99 | 4.90 | 4.93 | 4.93 | -0.80% | 399,962 |
| May 13, 2026 | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | -1.39% | 705,311 |
| May 12, 2026 | 5.04 | 5.08 | 5.00 | 5.04 | 5.04 | 0.20% | 693,648 |
| May 11, 2026 | 5.10 | 5.10 | 4.96 | 5.03 | 5.03 | -0.59% | 991,521 |
| May 10, 2026 | 5.04 | 5.10 | 5.04 | 5.06 | 5.06 | - | 397,418 |
| May 7, 2026 | 5.10 | 5.12 | 5.06 | 5.06 | 5.06 | -1.56% | 649,445 |
| May 6, 2026 | 5.02 | 5.17 | 5.02 | 5.14 | 5.14 | 1.98% | 1,707,033 |
| May 5, 2026 | 5.08 | 5.08 | 5.01 | 5.04 | 5.04 | -0.98% | 926,666 |
| May 4, 2026 | 5.20 | 5.22 | 5.09 | 5.09 | 5.09 | -1.55% | 1,128,792 |
| May 3, 2026 | 5.20 | 5.24 | 5.15 | 5.17 | 5.17 | -1.34% | 1,276,834 |
| Apr 30, 2026 | 5.30 | 5.30 | 5.22 | 5.24 | 5.24 | -1.32% | 609,219 |
| Apr 29, 2026 | 5.19 | 5.32 | 5.18 | 5.31 | 5.31 | 2.31% | 1,236,992 |
| Apr 28, 2026 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | -0.95% | 411,332 |
| Apr 27, 2026 | 5.18 | 5.25 | 5.14 | 5.24 | 5.24 | 1.75% | 773,077 |
| Apr 26, 2026 | 5.16 | 5.21 | 5.09 | 5.15 | 5.15 | -0.19% | 366,248 |
| Apr 23, 2026 | 5.21 | 5.22 | 5.09 | 5.16 | 5.16 | -1.15% | 1,430,348 |
| Apr 22, 2026 | 5.34 | 5.34 | 5.19 | 5.22 | 5.22 | -1.88% | 614,770 |
| Apr 21, 2026 | 5.39 | 5.44 | 5.29 | 5.32 | 5.32 | -1.30% | 656,882 |
| Apr 20, 2026 | 5.39 | 5.45 | 5.34 | 5.39 | 5.39 | 0.37% | 1,935,447 |
| Apr 19, 2026 | 5.39 | 5.47 | 5.36 | 5.37 | 5.37 | 0.37% | 1,526,941 |
| Apr 16, 2026 | 5.42 | 5.42 | 5.30 | 5.35 | 5.35 | -0.37% | 2,337,055 |
| Apr 15, 2026 | 5.12 | 5.42 | 5.08 | 5.37 | 5.37 | 5.29% | 5,088,737 |
| Apr 14, 2026 | 5.05 | 5.18 | 5.04 | 5.10 | 5.10 | 1.19% | 1,652,399 |
| Apr 13, 2026 | 5.12 | 5.14 | 5.03 | 5.04 | 5.04 | -1.75% | 2,176,631 |
| Apr 12, 2026 | 5.02 | 5.19 | 4.98 | 5.13 | 5.13 | 2.60% | 3,335,780 |
| Apr 9, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -0.79% | 1,579,955 |
| Apr 8, 2026 | 4.89 | 5.06 | 4.88 | 5.04 | 5.04 | 5.66% | 3,279,087 |
| Apr 7, 2026 | 4.95 | 4.95 | 4.74 | 4.77 | 4.77 | -2.85% | 2,341,271 |
| Apr 6, 2026 | 4.72 | 4.92 | 4.72 | 4.91 | 4.91 | 2.94% | 2,125,093 |
| Apr 5, 2026 | 4.80 | 4.83 | 4.72 | 4.77 | 4.77 | -0.83% | 749,706 |
| Apr 2, 2026 | 4.80 | 4.85 | 4.76 | 4.81 | 4.81 | 0.63% | 1,646,312 |
| Apr 1, 2026 | 4.68 | 4.85 | 4.68 | 4.78 | 4.78 | 2.14% | 2,217,122 |
| Mar 31, 2026 | 4.66 | 4.70 | 4.65 | 4.68 | 4.68 | - | 503,876 |
| Mar 30, 2026 | 4.61 | 4.70 | 4.60 | 4.68 | 4.68 | 1.08% | 611,705 |
| Mar 29, 2026 | 4.66 | 4.70 | 4.63 | 4.63 | 4.63 | -0.86% | 363,178 |
| Mar 26, 2026 | 4.66 | 4.72 | 4.64 | 4.67 | 4.67 | - | 674,303 |
| Mar 25, 2026 | 4.47 | 4.67 | 4.47 | 4.67 | 4.67 | 4.71% | 751,589 |
| Mar 24, 2026 | 4.58 | 4.59 | 4.46 | 4.46 | 4.46 | -2.62% | 3,353,470 |
| Mar 16, 2026 | 4.50 | 4.58 | 4.46 | 4.58 | 4.58 | 3.15% | 457,938 |
| Mar 15, 2026 | 4.53 | 4.58 | 4.44 | 4.44 | 4.44 | -2.42% | 576,667 |
| Mar 12, 2026 | 4.70 | 4.70 | 4.55 | 4.55 | 4.55 | -3.19% | 466,201 |
| Mar 11, 2026 | 4.67 | 4.72 | 4.57 | 4.70 | 4.70 | 0.64% | 783,141 |
| Mar 10, 2026 | 4.55 | 4.67 | 4.49 | 4.67 | 4.67 | 4.24% | 1,054,930 |
| Mar 9, 2026 | 4.59 | 4.59 | 4.46 | 4.48 | 4.48 | - | 1,172,190 |
| Mar 8, 2026 | 4.41 | 4.54 | 4.41 | 4.48 | 4.48 | 2.52% | 706,962 |