BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia · Delayed Price · Currency is SAR 4.640
-0.060 (-1.28%)
Jul 23, 2026, 3:14 PM AST
BinDawood Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 19, 2026 | 4.75 | 4.75 | 4.66 | 4.67 | 4.67 | -2.10% | 454,044 |
| Jul 16, 2026 | 4.76 | 4.78 | 4.73 | 4.77 | 4.77 | 0.21% | 263,210 |
| Jul 15, 2026 | 4.74 | 4.79 | 4.73 | 4.76 | 4.76 | 0.85% | 357,696 |
| Jul 14, 2026 | 4.77 | 4.80 | 4.70 | 4.72 | 4.72 | -1.05% | 930,976 |
| Jul 13, 2026 | 4.79 | 4.82 | 4.76 | 4.77 | 4.77 | - | 442,571 |
| Jul 12, 2026 | 4.75 | 4.79 | 4.75 | 4.77 | 4.77 | 0.42% | 241,995 |
| Jul 9, 2026 | 4.82 | 4.88 | 4.75 | 4.75 | 4.75 | -1.25% | 1,116,899 |
| Jul 8, 2026 | 4.87 | 4.89 | 4.81 | 4.81 | 4.81 | -1.23% | 783,562 |
| Jul 7, 2026 | 4.90 | 4.92 | 4.87 | 4.87 | 4.87 | -0.41% | 710,440 |
| Jul 6, 2026 | 4.94 | 4.98 | 4.87 | 4.89 | 4.89 | -0.81% | 610,608 |
| Jul 5, 2026 | 5.02 | 5.02 | 4.90 | 4.93 | 4.93 | -1.60% | 391,792 |
| Jul 2, 2026 | 4.91 | 5.05 | 4.91 | 5.01 | 5.01 | 1.62% | 1,720,564 |
| Jul 1, 2026 | 4.87 | 4.95 | 4.87 | 4.93 | 4.93 | 1.02% | 1,047,764 |
| Jun 30, 2026 | 4.88 | 4.93 | 4.87 | 4.88 | 4.88 | -0.20% | 558,514 |
| Jun 29, 2026 | 4.88 | 4.90 | 4.85 | 4.89 | 4.89 | 0.20% | 335,695 |
| Jun 28, 2026 | 4.89 | 4.92 | 4.85 | 4.88 | 4.88 | -0.61% | 438,881 |
| Jun 25, 2026 | 4.91 | 4.92 | 4.88 | 4.91 | 4.91 | - | 369,331 |
| Jun 24, 2026 | 4.90 | 4.95 | 4.79 | 4.91 | 4.91 | - | 1,614,761 |
| Jun 23, 2026 | 4.96 | 4.96 | 4.90 | 4.91 | 4.91 | -1.01% | 400,578 |
| Jun 22, 2026 | 4.99 | 5.03 | 4.94 | 4.96 | 4.96 | -0.60% | 706,580 |
| Jun 21, 2026 | 5.08 | 5.10 | 4.98 | 4.99 | 4.99 | -2.35% | 902,713 |
| Jun 18, 2026 | 4.99 | 5.35 | 4.97 | 5.11 | 5.11 | 2.82% | 3,869,023 |
| Jun 17, 2026 | 4.96 | 5.00 | 4.95 | 4.97 | 4.97 | - | 459,476 |
| Jun 16, 2026 | 5.04 | 5.07 | 4.96 | 4.97 | 4.97 | -1.39% | 819,979 |
| Jun 15, 2026 | 4.99 | 5.05 | 4.98 | 5.04 | 5.04 | 1.82% | 881,504 |
| Jun 14, 2026 | 4.88 | 4.96 | 4.88 | 4.95 | 4.95 | 1.43% | 560,286 |
| Jun 11, 2026 | 4.85 | 4.88 | 4.82 | 4.88 | 4.88 | 0.62% | 463,876 |
| Jun 10, 2026 | 4.87 | 4.87 | 4.81 | 4.85 | 4.85 | -0.41% | 342,154 |
| Jun 9, 2026 | 4.84 | 4.91 | 4.82 | 4.87 | 4.87 | 0.62% | 443,622 |
| Jun 8, 2026 | 4.94 | 4.94 | 4.77 | 4.84 | 4.84 | -0.82% | 739,095 |
| Jun 7, 2026 | 4.94 | 4.96 | 4.88 | 4.92 | 4.88 | -0.40% | 454,339 |
| Jun 4, 2026 | 4.93 | 4.96 | 4.89 | 4.94 | 4.90 | 0.82% | 586,846 |
| Jun 3, 2026 | 4.98 | 5.00 | 4.90 | 4.90 | 4.86 | -1.61% | 934,664 |
| Jun 2, 2026 | 5.00 | 5.04 | 4.94 | 4.98 | 4.94 | -0.20% | 757,186 |
| Jun 1, 2026 | 4.96 | 5.08 | 4.95 | 4.99 | 4.95 | 0.81% | 934,627 |
| May 31, 2026 | 4.93 | 5.00 | 4.91 | 4.95 | 4.91 | 0.41% | 391,354 |
| May 21, 2026 | 4.85 | 4.97 | 4.85 | 4.93 | 4.89 | 1.65% | 1,270,738 |
| May 20, 2026 | 4.84 | 4.86 | 4.82 | 4.85 | 4.81 | - | 426,336 |
| May 19, 2026 | 4.84 | 4.90 | 4.84 | 4.85 | 4.81 | - | 336,687 |
| May 18, 2026 | 4.90 | 4.90 | 4.80 | 4.85 | 4.81 | 0.21% | 273,551 |
| May 17, 2026 | 4.93 | 4.93 | 4.81 | 4.84 | 4.80 | -1.83% | 582,201 |
| May 14, 2026 | 4.97 | 4.99 | 4.90 | 4.93 | 4.89 | -0.80% | 399,962 |
| May 13, 2026 | 5.04 | 5.04 | 4.96 | 4.97 | 4.93 | -1.39% | 705,311 |
| May 12, 2026 | 5.04 | 5.08 | 5.00 | 5.04 | 5.00 | 0.20% | 693,648 |
| May 11, 2026 | 5.10 | 5.10 | 4.96 | 5.03 | 4.99 | -0.59% | 991,521 |
| May 10, 2026 | 5.04 | 5.10 | 5.04 | 5.06 | 5.02 | - | 397,418 |