BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia · Delayed Price · Currency is SAR 5.11
+0.07 (1.39%)
Apr 14, 2026, 1:37 PM AST
BinDawood Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.05 | 5.18 | 5.04 | 5.11 | - | 1.39% | 911,261 |
| 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 |
| Mar 5, 2026 | 4.40 | 4.46 | 4.37 | 4.37 | 4.37 | 0.69% | 1,056,534 |
| Mar 4, 2026 | 4.18 | 4.40 | 4.18 | 4.34 | 4.34 | 4.33% | 1,822,760 |
| Mar 3, 2026 | 4.17 | 4.29 | 4.15 | 4.16 | 4.16 | -3.03% | 1,597,234 |
| Mar 2, 2026 | 4.34 | 4.48 | 4.28 | 4.29 | 4.29 | -1.38% | 1,126,485 |
| Mar 1, 2026 | 4.10 | 4.39 | 4.10 | 4.35 | 4.35 | -1.36% | 612,779 |
| Feb 26, 2026 | 4.42 | 4.44 | 4.38 | 4.41 | 4.41 | -0.23% | 675,116 |
| Feb 25, 2026 | 4.40 | 4.47 | 4.38 | 4.42 | 4.42 | 0.68% | 534,873 |
| Feb 24, 2026 | 4.62 | 4.63 | 4.39 | 4.39 | 4.39 | -5.18% | 1,402,880 |
| Feb 23, 2026 | 4.65 | 4.68 | 4.57 | 4.63 | 4.63 | -0.43% | 328,463 |
| Feb 19, 2026 | 4.78 | 4.81 | 4.65 | 4.65 | 4.65 | -2.72% | 539,477 |
| Feb 18, 2026 | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | -0.62% | 384,197 |
| Feb 17, 2026 | 4.88 | 4.89 | 4.80 | 4.81 | 4.81 | -1.43% | 816,176 |
| Feb 16, 2026 | 4.95 | 4.98 | 4.87 | 4.88 | 4.88 | -1.61% | 635,563 |
| Feb 15, 2026 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | 1.43% | 536,879 |
| Feb 12, 2026 | 4.83 | 4.89 | 4.81 | 4.89 | 4.89 | 1.24% | 744,777 |
| Feb 11, 2026 | 4.84 | 4.87 | 4.79 | 4.83 | 4.83 | -0.41% | 484,695 |
| Feb 10, 2026 | 4.83 | 4.91 | 4.80 | 4.85 | 4.85 | 0.41% | 623,146 |
| Feb 9, 2026 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.41% | 1,054,685 |
| Feb 8, 2026 | 4.82 | 4.89 | 4.81 | 4.85 | 4.85 | 1.89% | 594,873 |
| Feb 5, 2026 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | -2.86% | 1,040,634 |
| Feb 4, 2026 | 4.95 | 5.08 | 4.89 | 4.90 | 4.90 | 1.24% | 2,034,707 |
| Feb 3, 2026 | 4.89 | 4.93 | 4.84 | 4.84 | 4.84 | -0.82% | 657,853 |
| Feb 2, 2026 | 4.73 | 4.88 | 4.73 | 4.88 | 4.88 | 1.24% | 478,506 |
| Feb 1, 2026 | 4.94 | 4.94 | 4.78 | 4.82 | 4.82 | -2.43% | 719,812 |
| Jan 29, 2026 | 5.06 | 5.06 | 4.90 | 4.94 | 4.94 | -2.18% | 1,084,241 |
| Jan 28, 2026 | 4.98 | 5.23 | 4.98 | 5.05 | 5.05 | 2.23% | 1,949,403 |
| Jan 27, 2026 | 4.94 | 5.03 | 4.89 | 4.94 | 4.94 | - | 1,099,485 |