Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia · Delayed Price · Currency is SAR 7.96
+0.03 (0.38%)
Jan 21, 2026, 3:14 PM AST
Kingdom Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.97 | 7.98 | 7.80 | 7.98 | - | 0.63% | 332,178 |
| Jan 20, 2026 | 8.00 | 8.00 | 7.89 | 7.93 | 7.93 | -0.13% | 412,131 |
| Jan 19, 2026 | 8.06 | 8.26 | 7.90 | 7.94 | 7.94 | -1.49% | 1,367,451 |
| Jan 18, 2026 | 8.00 | 8.14 | 8.00 | 8.06 | 8.06 | 0.75% | 248,569 |
| Jan 15, 2026 | 8.04 | 8.10 | 7.98 | 8.00 | 8.00 | -1.36% | 249,408 |
| Jan 14, 2026 | 8.10 | 8.23 | 7.92 | 8.11 | 8.11 | 1.12% | 770,922 |
| Jan 13, 2026 | 8.06 | 8.12 | 8.00 | 8.02 | 8.02 | -0.25% | 390,385 |
| Jan 12, 2026 | 7.90 | 8.07 | 7.90 | 8.04 | 8.04 | 1.39% | 332,819 |
| Jan 11, 2026 | 7.95 | 7.95 | 7.87 | 7.93 | 7.93 | - | 345,161 |
| Jan 8, 2026 | 7.85 | 7.95 | 7.81 | 7.93 | 7.93 | 1.67% | 161,341 |
| Jan 7, 2026 | 7.95 | 7.96 | 7.78 | 7.80 | 7.80 | 0.26% | 201,294 |
| Jan 6, 2026 | 7.85 | 7.92 | 7.72 | 7.78 | 7.78 | -0.89% | 378,528 |
| Jan 5, 2026 | 8.00 | 8.00 | 7.82 | 7.85 | 7.85 | -1.01% | 331,284 |
| Jan 4, 2026 | 8.10 | 8.10 | 7.84 | 7.93 | 7.93 | -0.38% | 326,539 |
| Jan 1, 2026 | 8.00 | 8.20 | 7.95 | 7.96 | 7.96 | -0.50% | 123,865 |
| Dec 31, 2025 | 7.99 | 8.02 | 7.94 | 8.00 | 7.93 | 0.76% | 160,875 |
| Dec 30, 2025 | 7.93 | 7.99 | 7.86 | 7.94 | 7.87 | -0.38% | 239,764 |
| Dec 29, 2025 | 7.92 | 8.06 | 7.90 | 7.97 | 7.90 | 0.25% | 170,212 |
| Dec 28, 2025 | 7.95 | 8.00 | 7.89 | 7.95 | 7.88 | -0.25% | 108,095 |
| Dec 25, 2025 | 8.01 | 8.10 | 7.88 | 7.97 | 7.90 | -1.36% | 284,606 |
| Dec 24, 2025 | 8.10 | 8.19 | 8.02 | 8.08 | 8.01 | -0.25% | 158,436 |
| Dec 23, 2025 | 8.00 | 8.10 | 7.90 | 8.10 | 8.03 | 1.25% | 518,242 |
| Dec 22, 2025 | 8.35 | 8.35 | 7.92 | 8.00 | 7.93 | -3.38% | 837,695 |
| Dec 21, 2025 | 8.60 | 8.69 | 8.23 | 8.28 | 8.21 | -3.16% | 706,707 |
| Dec 18, 2025 | 8.17 | 8.69 | 8.12 | 8.55 | 8.48 | 4.40% | 1,440,552 |
| Dec 17, 2025 | 8.13 | 8.32 | 8.05 | 8.19 | 8.12 | 0.74% | 161,349 |
| Dec 16, 2025 | 8.21 | 8.38 | 8.00 | 8.13 | 8.06 | -1.93% | 710,167 |
| Dec 15, 2025 | 8.32 | 8.51 | 8.20 | 8.29 | 8.22 | 1.47% | 641,090 |
| Dec 14, 2025 | 8.34 | 8.48 | 8.03 | 8.17 | 8.10 | -2.04% | 663,747 |
| Dec 11, 2025 | 8.20 | 8.34 | 8.15 | 8.34 | 8.27 | 2.08% | 579,561 |
| Dec 10, 2025 | 7.80 | 8.18 | 7.80 | 8.17 | 8.10 | 4.88% | 1,035,404 |
| Dec 9, 2025 | 7.91 | 7.97 | 7.65 | 7.79 | 7.72 | -0.64% | 686,499 |
| Dec 8, 2025 | 7.83 | 7.92 | 7.81 | 7.84 | 7.77 | 0.13% | 142,439 |
| Dec 7, 2025 | 7.82 | 7.94 | 7.82 | 7.83 | 7.76 | -0.51% | 109,343 |
| Dec 4, 2025 | 7.74 | 7.94 | 7.74 | 7.87 | 7.80 | 1.68% | 461,583 |
| Dec 3, 2025 | 7.80 | 7.85 | 7.74 | 7.74 | 7.67 | -0.39% | 110,640 |
| Dec 2, 2025 | 7.84 | 7.84 | 7.70 | 7.77 | 7.70 | 0.26% | 149,012 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.70 | 7.75 | 7.68 | -0.64% | 191,370 |
| Nov 30, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.73 | -1.89% | 196,416 |
| Nov 27, 2025 | 7.99 | 7.99 | 7.85 | 7.95 | 7.88 | -0.50% | 109,380 |
| Nov 26, 2025 | 7.90 | 8.02 | 7.86 | 7.99 | 7.92 | 1.01% | 199,352 |
| Nov 25, 2025 | 7.96 | 8.20 | 7.91 | 7.91 | 7.84 | -0.50% | 322,218 |
| Nov 24, 2025 | 7.98 | 8.24 | 7.88 | 7.95 | 7.88 | 0.38% | 946,186 |
| Nov 23, 2025 | 7.93 | 8.00 | 7.88 | 7.92 | 7.85 | -0.38% | 89,379 |
| Nov 20, 2025 | 7.89 | 7.99 | 7.81 | 7.95 | 7.88 | 0.63% | 281,868 |
| Nov 19, 2025 | 7.82 | 8.00 | 7.77 | 7.90 | 7.83 | 1.80% | 454,069 |
| Nov 18, 2025 | 7.67 | 7.80 | 7.60 | 7.76 | 7.69 | 1.17% | 211,950 |
| Nov 17, 2025 | 7.70 | 7.76 | 7.66 | 7.67 | 7.60 | -1.16% | 102,278 |
| Nov 16, 2025 | 7.90 | 7.90 | 7.74 | 7.76 | 7.69 | -1.65% | 215,587 |
| Nov 13, 2025 | 7.97 | 8.10 | 7.86 | 7.89 | 7.82 | -1.00% | 442,859 |