Fawaz Abdulaziz Al Hokair & Company (TADAWUL:4240)
Saudi Arabia · Delayed Price · Currency is SAR 23.20
+0.03 (0.13%)
Oct 29, 2025, 3:12 PM AST
TADAWUL:4240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.16 | 23.35 | 22.98 | 23.20 | 23.20 | 0.13% | 1,004,055 |
| Oct 28, 2025 | 23.27 | 23.39 | 23.14 | 23.17 | 23.17 | -0.34% | 1,166,785 |
| Oct 27, 2025 | 23.69 | 23.92 | 23.06 | 23.25 | 23.25 | -1.44% | 1,757,881 |
| Oct 26, 2025 | 23.52 | 24.00 | 23.52 | 23.59 | 23.59 | 0.30% | 950,319 |
| Oct 23, 2025 | 23.59 | 23.86 | 23.40 | 23.52 | 23.52 | -0.30% | 963,510 |
| Oct 22, 2025 | 23.91 | 23.99 | 23.55 | 23.59 | 23.59 | -1.38% | 1,417,621 |
| Oct 21, 2025 | 24.90 | 24.91 | 23.92 | 23.92 | 23.92 | -3.35% | 1,450,665 |
| Oct 20, 2025 | 24.00 | 24.80 | 23.91 | 24.75 | 24.75 | 3.08% | 3,497,202 |
| Oct 19, 2025 | 24.67 | 24.73 | 23.97 | 24.01 | 24.01 | -2.32% | 1,771,837 |
| Oct 16, 2025 | 24.85 | 24.93 | 24.37 | 24.58 | 24.58 | -0.77% | 1,874,818 |
| Oct 15, 2025 | 25.08 | 25.96 | 24.70 | 24.77 | 24.77 | -1.08% | 4,049,626 |
| Oct 14, 2025 | 26.30 | 26.40 | 24.99 | 25.04 | 25.04 | -3.69% | 2,908,677 |
| Oct 13, 2025 | 26.06 | 26.34 | 25.70 | 26.00 | 26.00 | 0.08% | 1,797,948 |
| Oct 12, 2025 | 26.00 | 26.48 | 25.66 | 25.98 | 25.98 | -1.96% | 1,515,692 |
| Oct 9, 2025 | 26.80 | 26.80 | 26.20 | 26.50 | 26.50 | -0.53% | 1,606,922 |
| Oct 8, 2025 | 27.00 | 27.10 | 26.20 | 26.64 | 26.64 | -0.89% | 2,488,137 |
| Oct 7, 2025 | 26.98 | 27.66 | 26.80 | 26.88 | 26.88 | - | 3,687,657 |
| Oct 6, 2025 | 27.36 | 27.58 | 26.88 | 26.88 | 26.88 | -1.25% | 1,949,937 |
| Oct 5, 2025 | 27.20 | 27.70 | 27.18 | 27.22 | 27.22 | 0.07% | 2,131,893 |
| Oct 2, 2025 | 27.40 | 28.06 | 27.14 | 27.20 | 27.20 | -1.02% | 3,130,908 |
| Oct 1, 2025 | 28.46 | 28.50 | 27.32 | 27.48 | 27.48 | -3.24% | 6,330,063 |
| Sep 30, 2025 | 28.56 | 29.66 | 28.26 | 28.40 | 28.40 | 0.64% | 6,330,063 |
| Sep 29, 2025 | 28.78 | 29.30 | 27.80 | 28.22 | 28.22 | -0.84% | 7,449,542 |
| Sep 28, 2025 | 25.88 | 28.46 | 25.88 | 28.46 | 28.46 | 9.97% | 6,984,535 |
| Sep 25, 2025 | 26.88 | 27.30 | 25.80 | 25.88 | 25.88 | -3.72% | 4,499,368 |
| Sep 24, 2025 | 26.90 | 27.32 | 26.30 | 26.88 | 26.88 | -0.07% | 4,181,043 |
| Sep 22, 2025 | 28.78 | 28.96 | 26.76 | 26.90 | 26.90 | -6.27% | 5,223,281 |
| Sep 21, 2025 | 29.66 | 29.80 | 28.64 | 28.70 | 28.70 | -1.98% | 2,426,512 |
| Sep 18, 2025 | 29.94 | 30.80 | 29.06 | 29.28 | 29.28 | -1.61% | 5,412,917 |
| Sep 17, 2025 | 30.56 | 31.16 | 29.60 | 29.76 | 29.76 | 3.77% | 8,189,368 |
| Sep 16, 2025 | 27.30 | 28.68 | 27.10 | 28.68 | 28.68 | 9.97% | 3,992,362 |
| Sep 15, 2025 | 24.92 | 26.08 | 24.56 | 26.08 | 26.08 | 9.95% | 62,406,677 |
| Sep 14, 2025 | 22.56 | 24.57 | 22.45 | 23.72 | 23.72 | 3.67% | 1,804,744 |
| Sep 11, 2025 | 23.10 | 23.20 | 22.82 | 22.88 | 22.88 | -0.91% | 747,197 |
| Sep 10, 2025 | 23.35 | 23.35 | 22.40 | 23.09 | 23.09 | -1.20% | 1,699,265 |
| Sep 9, 2025 | 23.50 | 23.50 | 23.01 | 23.37 | 23.37 | -0.21% | 1,200,185 |
| Sep 8, 2025 | 24.35 | 24.54 | 23.26 | 23.42 | 23.42 | -3.94% | 1,661,862 |
| Sep 7, 2025 | 24.30 | 24.92 | 24.22 | 24.38 | 24.38 | 1.16% | 1,610,666 |
| Sep 4, 2025 | 23.23 | 24.44 | 23.23 | 24.10 | 24.10 | 3.88% | 3,008,105 |
| Sep 3, 2025 | 23.15 | 23.59 | 22.95 | 23.20 | 23.20 | -0.51% | 1,242,917 |
| Sep 2, 2025 | 23.76 | 23.88 | 22.82 | 23.32 | 23.32 | -1.85% | 2,357,269 |
| Sep 1, 2025 | 23.85 | 24.33 | 23.70 | 23.76 | 23.76 | -0.25% | 1,228,191 |
| Aug 31, 2025 | 24.48 | 24.58 | 23.72 | 23.82 | 23.82 | -1.57% | 1,345,443 |
| Aug 28, 2025 | 24.31 | 25.10 | 24.10 | 24.20 | 24.20 | -1.26% | 3,423,316 |
| Aug 27, 2025 | 25.10 | 25.38 | 24.51 | 24.51 | 24.51 | -1.96% | 2,463,524 |
| Aug 26, 2025 | 25.90 | 25.92 | 24.58 | 25.00 | 25.00 | -2.19% | 5,642,880 |
| Aug 25, 2025 | 23.83 | 25.76 | 23.44 | 25.56 | 25.56 | 7.35% | 6,388,505 |
| Aug 24, 2025 | 24.30 | 24.54 | 23.60 | 23.81 | 23.81 | -0.75% | 3,307,995 |
| Aug 21, 2025 | 23.15 | 24.75 | 22.93 | 23.99 | 23.99 | 5.17% | 9,605,019 |
| Aug 20, 2025 | 22.50 | 23.74 | 22.18 | 22.81 | 22.81 | 0.44% | 6,521,206 |