Fawaz Abdulaziz Al Hokair & Company (TADAWUL:4240)
Saudi Arabia · Delayed Price · Currency is SAR 18.57
-0.76 (-3.93%)
Dec 30, 2025, 3:19 PM AST
TADAWUL:4240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 19.10 | 19.33 | 19.00 | 19.33 | 19.33 | 1.20% | 826,373 |
| Dec 28, 2025 | 19.87 | 19.94 | 18.97 | 19.10 | 19.10 | -3.88% | 1,055,177 |
| Dec 25, 2025 | 20.05 | 20.20 | 19.80 | 19.87 | 19.87 | -0.80% | 472,236 |
| Dec 24, 2025 | 20.65 | 20.68 | 20.01 | 20.03 | 20.03 | -2.53% | 1,364,679 |
| Dec 23, 2025 | 20.00 | 20.67 | 19.70 | 20.55 | 20.55 | 2.75% | 2,251,921 |
| Dec 22, 2025 | 19.45 | 20.54 | 19.32 | 20.00 | 20.00 | 4.00% | 3,951,637 |
| Dec 21, 2025 | 19.45 | 19.76 | 19.23 | 19.23 | 19.23 | -1.13% | 792,667 |
| Dec 18, 2025 | 19.75 | 19.90 | 19.21 | 19.45 | 19.45 | -1.77% | 839,852 |
| Dec 17, 2025 | 19.46 | 20.04 | 19.40 | 19.80 | 19.80 | 1.75% | 1,302,139 |
| Dec 16, 2025 | 19.81 | 20.18 | 19.41 | 19.46 | 19.46 | -1.82% | 1,133,255 |
| Dec 15, 2025 | 19.52 | 19.83 | 19.10 | 19.82 | 19.82 | 1.59% | 1,012,363 |
| Dec 14, 2025 | 20.00 | 20.61 | 19.51 | 19.51 | 19.51 | 0.26% | 2,688,625 |
| Dec 11, 2025 | 19.48 | 19.95 | 19.24 | 19.46 | 19.46 | 0.83% | 1,621,124 |
| Dec 10, 2025 | 19.44 | 19.56 | 19.14 | 19.30 | 19.30 | -0.31% | 942,634 |
| Dec 9, 2025 | 19.45 | 19.69 | 19.14 | 19.36 | 19.36 | -0.31% | 716,239 |
| Dec 8, 2025 | 20.10 | 20.11 | 19.28 | 19.42 | 19.42 | -3.38% | 908,778 |
| Dec 7, 2025 | 20.00 | 20.65 | 19.91 | 20.10 | 20.10 | -0.10% | 1,076,908 |
| Dec 4, 2025 | 19.03 | 20.69 | 19.00 | 20.12 | 20.12 | 5.84% | 2,619,213 |
| Dec 3, 2025 | 19.02 | 19.31 | 18.81 | 19.01 | 19.01 | 0.05% | 892,830 |
| Dec 2, 2025 | 19.45 | 19.69 | 18.75 | 19.00 | 19.00 | -2.06% | 1,438,278 |
| Dec 1, 2025 | 20.05 | 20.42 | 19.33 | 19.40 | 19.40 | -3.24% | 1,429,467 |
| Nov 30, 2025 | 21.00 | 21.38 | 20.05 | 20.05 | 20.05 | -4.71% | 1,627,814 |
| Nov 27, 2025 | 22.30 | 22.37 | 21.00 | 21.04 | 21.04 | -5.69% | 1,542,514 |
| Nov 26, 2025 | 22.66 | 22.74 | 22.22 | 22.31 | 22.31 | -1.72% | 702,412 |
| Nov 25, 2025 | 23.35 | 23.36 | 22.70 | 22.70 | 22.70 | -2.16% | 774,037 |
| Nov 24, 2025 | 23.13 | 23.45 | 22.86 | 23.20 | 23.20 | 0.61% | 745,784 |
| Nov 23, 2025 | 23.32 | 23.56 | 23.00 | 23.06 | 23.06 | -1.07% | 568,981 |
| Nov 20, 2025 | 23.54 | 23.74 | 23.26 | 23.31 | 23.31 | -0.81% | 764,527 |
| Nov 19, 2025 | 23.98 | 24.32 | 23.49 | 23.50 | 23.50 | -0.51% | 1,436,255 |
| Nov 18, 2025 | 22.52 | 24.10 | 22.21 | 23.62 | 23.62 | 4.19% | 2,202,307 |
| Nov 17, 2025 | 22.52 | 22.90 | 22.51 | 22.67 | 22.67 | 0.04% | 743,001 |
| Nov 16, 2025 | 23.57 | 23.67 | 22.60 | 22.66 | 22.66 | -4.27% | 1,113,371 |
| Nov 13, 2025 | 23.70 | 24.76 | 23.67 | 23.67 | 23.67 | -0.55% | 2,518,197 |
| Nov 12, 2025 | 23.30 | 24.23 | 23.18 | 23.80 | 23.80 | 2.15% | 1,933,588 |
| Nov 11, 2025 | 22.60 | 23.66 | 22.52 | 23.30 | 23.30 | 3.10% | 2,182,738 |
| Nov 10, 2025 | 22.93 | 23.09 | 22.50 | 22.60 | 22.60 | -0.75% | 789,810 |
| Nov 9, 2025 | 22.06 | 23.00 | 21.81 | 22.77 | 22.77 | -1.56% | 1,904,928 |
| Nov 6, 2025 | 23.54 | 23.54 | 23.02 | 23.13 | 23.13 | -1.15% | 521,998 |
| Nov 5, 2025 | 23.30 | 23.56 | 23.00 | 23.40 | 23.40 | 0.04% | 826,169 |
| Nov 4, 2025 | 24.09 | 24.09 | 23.37 | 23.39 | 23.39 | -2.05% | 811,918 |
| Nov 3, 2025 | 23.50 | 24.19 | 23.26 | 23.88 | 23.88 | 1.57% | 2,149,647 |
| Nov 2, 2025 | 24.00 | 24.16 | 23.46 | 23.51 | 23.51 | -2.49% | 1,184,589 |
| Oct 30, 2025 | 23.24 | 24.86 | 23.24 | 24.11 | 24.11 | 3.92% | 4,328,306 |
| 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 |