BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia · Delayed Price · Currency is SAR 5.09
-0.08 (-1.55%)
May 4, 2026, 3:18 PM AST
BinDawood Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,114,423 |
| 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 |
| 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 |