BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia · Delayed Price · Currency is SAR 5.01
+0.08 (1.62%)
Jul 2, 2026, 3:12 PM AST
BinDawood Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.10 | 5.12 | 5.06 | 5.06 | 5.02 | -1.56% | 649,445 |
| May 6, 2026 | 5.02 | 5.17 | 5.02 | 5.14 | 5.10 | 1.98% | 1,707,033 |
| May 5, 2026 | 5.08 | 5.08 | 5.01 | 5.04 | 5.00 | -0.98% | 926,666 |
| May 4, 2026 | 5.20 | 5.22 | 5.09 | 5.09 | 5.05 | -1.55% | 1,128,792 |
| May 3, 2026 | 5.20 | 5.24 | 5.15 | 5.17 | 5.13 | -1.34% | 1,276,834 |
| Apr 30, 2026 | 5.30 | 5.30 | 5.22 | 5.24 | 5.20 | -1.32% | 609,219 |
| Apr 29, 2026 | 5.19 | 5.32 | 5.18 | 5.31 | 5.27 | 2.31% | 1,236,992 |
| Apr 28, 2026 | 5.25 | 5.25 | 5.15 | 5.19 | 5.15 | -0.95% | 411,332 |
| Apr 27, 2026 | 5.18 | 5.25 | 5.14 | 5.24 | 5.20 | 1.75% | 773,077 |
| Apr 26, 2026 | 5.16 | 5.21 | 5.09 | 5.15 | 5.11 | -0.19% | 366,248 |
| Apr 23, 2026 | 5.21 | 5.22 | 5.09 | 5.16 | 5.12 | -1.15% | 1,430,348 |
| Apr 22, 2026 | 5.34 | 5.34 | 5.19 | 5.22 | 5.18 | -1.88% | 614,770 |
| Apr 21, 2026 | 5.39 | 5.44 | 5.29 | 5.32 | 5.28 | -1.30% | 656,882 |
| Apr 20, 2026 | 5.39 | 5.45 | 5.34 | 5.39 | 5.35 | 0.37% | 1,935,447 |
| Apr 19, 2026 | 5.39 | 5.47 | 5.36 | 5.37 | 5.33 | 0.37% | 1,526,941 |