BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia · Delayed Price · Currency is SAR 4.480
0.00 (0.00%)
Nov 10, 2026, 3:18 PM AST
BinDawood Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.51 | 4.61 | 4.45 | 4.48 | 4.48 | - | 958,202 |
| Nov 9, 2026 | 4.51 | 4.58 | 4.46 | 4.48 | 4.48 | -0.88% | 520,061 |
| Nov 8, 2026 | 4.57 | 4.62 | 4.40 | 4.52 | 4.52 | -1.09% | 684,559 |
| Nov 5, 2026 | 4.65 | 4.68 | 4.55 | 4.57 | 4.57 | -1.08% | 913,996 |
| Nov 4, 2026 | 4.72 | 4.80 | 4.60 | 4.62 | 4.62 | -2.33% | 1,771,377 |
| Nov 3, 2026 | 4.80 | 4.94 | 4.64 | 4.73 | 4.73 | -1.05% | 1,559,912 |
| Nov 2, 2026 | 4.78 | 5.00 | 4.73 | 4.78 | 4.78 | -1.44% | 2,205,238 |
| Nov 1, 2026 | 4.60 | 5.00 | 4.38 | 4.85 | 4.85 | 5.43% | 2,073,923 |
| Oct 29, 2026 | 5.00 | 5.09 | 4.50 | 4.60 | 4.60 | -4.96% | 2,182,817 |
| Oct 28, 2026 | 4.43 | 4.84 | 4.43 | 4.84 | 4.84 | 10.00% | 3,963,005 |
| Oct 27, 2026 | 4.06 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 3,556,486 |
| Oct 26, 2026 | 3.80 | 4.03 | 3.80 | 4.00 | 4.00 | 5.26% | 710,100 |
| Oct 25, 2026 | 4.03 | 4.03 | 3.70 | 3.80 | 3.80 | -4.28% | 742,604 |
| Oct 22, 2026 | 4.18 | 4.18 | 3.95 | 3.97 | 3.97 | -5.25% | 797,350 |
| Oct 21, 2026 | 4.22 | 4.26 | 4.17 | 4.19 | 4.19 | -0.95% | 411,778 |
| Oct 20, 2026 | 4.30 | 4.31 | 4.23 | 4.23 | 4.23 | -2.08% | 721,500 |
| Oct 19, 2026 | 4.31 | 4.44 | 4.31 | 4.32 | 4.32 | -0.69% | 220,754 |
| Oct 18, 2026 | 4.32 | 4.39 | 4.31 | 4.35 | 4.35 | 0.46% | 202,423 |
| Oct 15, 2026 | 4.28 | 4.42 | 4.22 | 4.33 | 4.33 | 0.93% | 851,516 |
| Oct 14, 2026 | 4.43 | 4.43 | 4.29 | 4.29 | 4.29 | -2.72% | 282,526 |
| Oct 13, 2026 | 4.40 | 4.45 | 4.39 | 4.41 | 4.41 | 0.23% | 310,205 |
| Oct 12, 2026 | 4.39 | 4.45 | 4.38 | 4.40 | 4.40 | -1.12% | 153,605 |
| Oct 11, 2026 | 4.42 | 4.46 | 4.31 | 4.45 | 4.45 | 0.68% | 268,857 |
| Oct 8, 2026 | 4.52 | 4.52 | 4.38 | 4.42 | 4.42 | -2.21% | 480,288 |
| Oct 7, 2026 | 4.56 | 4.59 | 4.52 | 4.52 | 4.52 | -0.66% | 244,235 |
| Oct 6, 2026 | 4.55 | 4.57 | 4.50 | 4.55 | 4.55 | - | 210,113 |
| Oct 5, 2026 | 4.54 | 4.56 | 4.52 | 4.55 | 4.55 | 0.22% | 238,124 |
| Oct 4, 2026 | 4.50 | 4.59 | 4.50 | 4.54 | 4.54 | 0.67% | 173,445 |
| Oct 1, 2026 | 4.62 | 4.65 | 4.50 | 4.51 | 4.51 | -2.38% | 401,398 |
| Sep 30, 2026 | 4.56 | 4.67 | 4.52 | 4.62 | 4.62 | 1.09% | 554,423 |
| Sep 29, 2026 | 4.69 | 4.70 | 4.53 | 4.57 | 4.57 | -2.35% | 478,841 |
| Sep 28, 2026 | 4.62 | 4.79 | 4.62 | 4.68 | 4.68 | 0.21% | 1,491,937 |
| 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 |