Fawaz Abdulaziz Al Hokair & Company (TADAWUL:4240)
Saudi Arabia · Delayed Price · Currency is SAR 23.99
+1.18 (5.17%)
Aug 21, 2025, 3:19 PM AST
TADAWUL:4240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 24.10 | 24.10 | 22.54 | 22.71 | 22.71 | -5.18% | 6,345,623 |
| Aug 18, 2025 | 24.80 | 25.20 | 23.95 | 23.95 | 23.95 | -3.82% | 2,453,442 |
| Aug 17, 2025 | 25.34 | 25.80 | 24.76 | 24.90 | 24.90 | -2.12% | 1,190,697 |
| Aug 14, 2025 | 25.64 | 26.20 | 25.32 | 25.44 | 25.44 | -0.78% | 1,255,922 |
| Aug 13, 2025 | 25.50 | 27.12 | 25.50 | 25.64 | 25.64 | 0.39% | 2,582,525 |
| Aug 12, 2025 | 26.86 | 27.30 | 25.32 | 25.54 | 25.54 | -4.91% | 1,994,342 |
| Aug 11, 2025 | 27.42 | 27.46 | 26.68 | 26.86 | 26.86 | -2.04% | 962,471 |
| Aug 10, 2025 | 27.80 | 27.80 | 27.26 | 27.42 | 27.42 | 0.22% | 1,155,215 |
| Aug 7, 2025 | 28.66 | 28.66 | 27.12 | 27.36 | 27.36 | -2.98% | 2,283,386 |
| Aug 6, 2025 | 26.98 | 29.30 | 26.92 | 28.20 | 28.20 | 3.98% | 4,979,114 |
| Aug 5, 2025 | 28.20 | 30.26 | 26.66 | 27.12 | 27.12 | -3.83% | 7,259,709 |
| Aug 4, 2025 | 28.08 | 28.58 | 26.98 | 28.20 | 28.20 | 0.21% | 3,108,443 |
| Aug 3, 2025 | 28.70 | 29.06 | 28.12 | 28.14 | 28.14 | -2.43% | 1,109,382 |
| Jul 31, 2025 | 28.80 | 29.80 | 28.72 | 28.84 | 28.84 | -0.89% | 1,616,620 |
| Jul 30, 2025 | 28.54 | 29.60 | 28.10 | 29.10 | 29.10 | 1.96% | 2,081,835 |
| Jul 29, 2025 | 29.10 | 29.22 | 28.20 | 28.54 | 28.54 | -1.92% | 1,706,654 |
| Jul 28, 2025 | 29.46 | 29.86 | 28.78 | 29.10 | 29.10 | -1.22% | 2,876,917 |
| Jul 27, 2025 | 30.84 | 31.56 | 29.46 | 29.46 | 29.46 | -3.03% | 2,601,860 |
| Jul 24, 2025 | 29.60 | 30.98 | 28.84 | 30.38 | 30.38 | 2.98% | 4,150,816 |
| Jul 23, 2025 | 29.20 | 30.00 | 28.52 | 29.50 | 29.50 | 0.41% | 4,453,551 |
| Jul 22, 2025 | 30.82 | 31.54 | 29.20 | 29.38 | 29.38 | -5.71% | 6,164,507 |
| Jul 21, 2025 | 26.76 | 31.94 | 26.76 | 31.16 | 31.16 | 4.92% | 11,223,158 |
| Jul 20, 2025 | 34.00 | 35.38 | 29.70 | 29.70 | 29.70 | -9.95% | 9,922,705 |
| Jul 17, 2025 | 33.60 | 33.90 | 32.66 | 32.98 | 32.98 | -1.26% | 2,452,672 |
| Jul 16, 2025 | 33.30 | 34.62 | 33.28 | 33.40 | 33.40 | - | 3,192,458 |
| Jul 15, 2025 | 34.50 | 34.76 | 33.30 | 33.40 | 33.40 | -2.91% | 4,003,229 |
| Jul 14, 2025 | 33.48 | 34.44 | 32.50 | 34.40 | 34.40 | 3.61% | 6,077,796 |
| Jul 13, 2025 | 32.20 | 33.20 | 31.72 | 33.20 | 33.20 | 5.80% | 6,514,414 |
| Jul 10, 2025 | 29.86 | 31.62 | 29.62 | 31.38 | 31.38 | 5.80% | 6,638,506 |
| Jul 9, 2025 | 27.90 | 30.10 | 27.52 | 29.66 | 29.66 | 5.63% | 7,727,214 |
| Jul 8, 2025 | 29.32 | 29.60 | 28.00 | 28.08 | 28.08 | -3.90% | 4,351,586 |
| Jul 7, 2025 | 29.14 | 30.00 | 28.70 | 29.22 | 29.22 | -2.01% | 7,390,227 |
| Jul 6, 2025 | 31.00 | 31.00 | 27.40 | 29.82 | 29.82 | 2.83% | 12,380,441 |
| Jul 3, 2025 | 27.10 | 29.04 | 26.82 | 29.00 | 29.00 | 9.85% | 10,545,559 |
| Jul 2, 2025 | 26.90 | 27.96 | 26.38 | 26.40 | 26.40 | -0.68% | 6,964,425 |
| Jul 1, 2025 | 25.66 | 27.08 | 25.00 | 26.58 | 26.58 | 7.96% | 10,805,461 |
| Jun 30, 2025 | 23.89 | 24.62 | 23.55 | 24.62 | 24.62 | 9.96% | 6,975,603 |
| Jun 29, 2025 | 21.00 | 22.39 | 20.58 | 22.39 | 22.39 | 9.97% | 4,037,192 |
| Jun 26, 2025 | 19.38 | 20.48 | 19.26 | 20.36 | 20.36 | 5.17% | 4,614,888 |
| Jun 25, 2025 | 19.30 | 19.66 | 18.94 | 19.36 | 19.36 | 0.94% | 2,609,309 |
| Jun 24, 2025 | 19.62 | 19.68 | 18.90 | 19.18 | 19.18 | 2.02% | 3,217,619 |
| Jun 23, 2025 | 19.00 | 19.28 | 18.46 | 18.80 | 18.80 | 1.08% | 1,830,683 |
| Jun 22, 2025 | 18.64 | 19.80 | 18.34 | 18.60 | 18.60 | 0.43% | 2,334,659 |
| Jun 19, 2025 | 19.38 | 19.50 | 18.32 | 18.52 | 18.52 | -2.63% | 2,121,016 |
| Jun 18, 2025 | 19.28 | 19.88 | 18.60 | 19.02 | 19.02 | -2.46% | 2,327,057 |
| Jun 17, 2025 | 20.36 | 20.66 | 19.50 | 19.50 | 19.50 | -4.04% | 3,006,180 |
| Jun 16, 2025 | 19.50 | 20.80 | 19.46 | 20.32 | 20.32 | 6.61% | 4,761,152 |
| Jun 15, 2025 | 18.00 | 19.70 | 18.00 | 19.06 | 19.06 | -3.93% | 3,680,576 |