Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia · Delayed Price · Currency is SAR 8.10
-0.14 (-1.70%)
Mar 3, 2026, 3:10 PM AST
Kingdom Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.21 | 8.41 | 8.10 | 8.24 | 8.24 | -2.25% | 586,340 |
| Mar 1, 2026 | 7.90 | 8.60 | 7.90 | 8.43 | 8.43 | -3.66% | 397,685 |
| Feb 26, 2026 | 8.93 | 8.93 | 8.69 | 8.75 | 8.75 | -1.69% | 546,088 |
| Feb 25, 2026 | 8.92 | 9.01 | 8.87 | 8.90 | 8.90 | 0.56% | 868,809 |
| Feb 24, 2026 | 9.08 | 9.10 | 8.85 | 8.85 | 8.85 | -2.53% | 487,203 |
| Feb 23, 2026 | 8.99 | 9.11 | 8.92 | 9.08 | 9.08 | 0.67% | 339,990 |
| Feb 19, 2026 | 9.15 | 9.17 | 8.99 | 9.02 | 9.02 | -1.31% | 550,654 |
| Feb 18, 2026 | 9.13 | 9.24 | 9.00 | 9.14 | 9.14 | 0.99% | 676,551 |
| Feb 17, 2026 | 9.03 | 9.15 | 8.80 | 9.05 | 9.05 | 0.56% | 755,037 |
| Feb 16, 2026 | 9.58 | 9.58 | 8.94 | 9.00 | 9.00 | 3.33% | 3,844,747 |
| Feb 15, 2026 | 8.70 | 8.75 | 8.47 | 8.71 | 8.71 | 0.46% | 543,123 |
| Feb 12, 2026 | 8.63 | 8.69 | 8.61 | 8.67 | 8.67 | 0.58% | 819,019 |
| Feb 11, 2026 | 8.42 | 8.75 | 8.37 | 8.62 | 8.62 | 2.62% | 1,848,044 |
| Feb 10, 2026 | 8.34 | 8.42 | 8.20 | 8.40 | 8.40 | 0.72% | 828,348 |
| Feb 9, 2026 | 8.40 | 8.48 | 8.30 | 8.34 | 8.34 | -0.95% | 537,341 |
| Feb 8, 2026 | 8.29 | 8.44 | 8.24 | 8.42 | 8.42 | 2.18% | 855,879 |
| Feb 5, 2026 | 8.19 | 8.33 | 8.15 | 8.24 | 8.24 | 0.86% | 870,422 |
| Feb 4, 2026 | 8.11 | 8.22 | 8.10 | 8.17 | 8.17 | 0.86% | 522,935 |
| Feb 3, 2026 | 8.10 | 8.28 | 8.00 | 8.10 | 8.10 | 0.75% | 5,546,445 |
| Feb 2, 2026 | 7.99 | 8.06 | 7.95 | 8.04 | 8.04 | 0.63% | 322,681 |
| Feb 1, 2026 | 8.09 | 8.10 | 7.99 | 7.99 | 7.99 | -1.11% | 264,138 |
| Jan 29, 2026 | 8.14 | 8.17 | 8.06 | 8.08 | 8.08 | -0.25% | 497,577 |
| Jan 28, 2026 | 8.10 | 8.14 | 7.99 | 8.10 | 8.10 | 0.87% | 954,047 |
| Jan 27, 2026 | 8.00 | 8.10 | 7.94 | 8.03 | 8.03 | 0.37% | 2,818,006 |
| Jan 26, 2026 | 8.04 | 8.07 | 7.98 | 8.00 | 8.00 | -0.37% | 553,202 |
| Jan 25, 2026 | 7.98 | 8.06 | 7.98 | 8.03 | 8.03 | 0.50% | 663,990 |
| Jan 22, 2026 | 8.00 | 8.07 | 7.98 | 7.99 | 7.99 | 0.38% | 992,334 |
| Jan 21, 2026 | 7.97 | 7.99 | 7.80 | 7.96 | 7.96 | 0.38% | 429,100 |
| 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 |