Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia · Delayed Price · Currency is SAR 8.12
-0.08 (-0.98%)
Oct 7, 2025, 2:45 PM AST
Kingdom Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.00 | 8.20 | 7.93 | 8.20 | 8.20 | 2.50% | 859,126 |
| Oct 5, 2025 | 7.80 | 8.22 | 7.80 | 8.00 | 8.00 | 2.83% | 916,142 |
| Oct 2, 2025 | 7.78 | 7.85 | 7.67 | 7.78 | 7.78 | -0.13% | 529,968 |
| Oct 1, 2025 | 7.76 | 7.90 | 7.70 | 7.79 | 7.72 | 1.17% | 438,071 |
| Sep 30, 2025 | 7.70 | 7.79 | 7.68 | 7.70 | 7.63 | 0.26% | 261,642 |
| Sep 29, 2025 | 7.74 | 7.74 | 7.60 | 7.68 | 7.61 | 0.13% | 224,965 |
| Sep 28, 2025 | 7.79 | 7.80 | 7.66 | 7.67 | 7.60 | -1.03% | 230,991 |
| Sep 25, 2025 | 7.56 | 7.95 | 7.56 | 7.75 | 7.68 | 1.84% | 920,967 |
| Sep 24, 2025 | 7.24 | 7.66 | 7.24 | 7.61 | 7.54 | 5.84% | 1,045,229 |
| Sep 22, 2025 | 7.17 | 7.26 | 7.15 | 7.19 | 7.13 | 0.56% | 516,441 |
| Sep 21, 2025 | 7.19 | 7.20 | 7.15 | 7.15 | 7.09 | -0.14% | 657,463 |
| Sep 18, 2025 | 7.25 | 7.29 | 7.14 | 7.16 | 7.10 | -0.69% | 576,244 |
| Sep 17, 2025 | 7.10 | 7.34 | 7.09 | 7.21 | 7.15 | 1.55% | 871,649 |
| Sep 16, 2025 | 7.10 | 7.11 | 7.06 | 7.10 | 7.04 | 0.42% | 470,847 |
| Sep 15, 2025 | 7.06 | 7.10 | 7.03 | 7.07 | 7.01 | 0.14% | 297,716 |
| Sep 14, 2025 | 7.21 | 7.21 | 7.04 | 7.06 | 7.00 | -2.08% | 286,170 |
| Sep 11, 2025 | 7.35 | 7.40 | 7.18 | 7.21 | 7.15 | -1.77% | 343,532 |
| Sep 10, 2025 | 7.47 | 7.53 | 7.30 | 7.34 | 7.27 | -2.13% | 321,643 |
| Sep 9, 2025 | 7.50 | 7.59 | 7.48 | 7.50 | 7.43 | -0.40% | 140,905 |
| Sep 8, 2025 | 7.56 | 7.57 | 7.45 | 7.53 | 7.46 | -0.40% | 85,006 |
| Sep 7, 2025 | 7.63 | 7.67 | 7.56 | 7.56 | 7.49 | -0.53% | 69,135 |
| Sep 4, 2025 | 7.59 | 7.67 | 7.59 | 7.60 | 7.53 | - | 53,539 |
| Sep 3, 2025 | 7.76 | 7.76 | 7.60 | 7.60 | 7.53 | -0.39% | 71,660 |
| Sep 2, 2025 | 7.70 | 7.73 | 7.60 | 7.63 | 7.56 | -1.68% | 111,020 |
| Sep 1, 2025 | 7.66 | 8.06 | 7.64 | 7.76 | 7.69 | 1.31% | 566,906 |
| Aug 31, 2025 | 7.79 | 7.82 | 7.66 | 7.66 | 7.59 | -1.67% | 106,375 |
| Aug 28, 2025 | 7.80 | 7.83 | 7.69 | 7.79 | 7.72 | - | 119,955 |
| Aug 27, 2025 | 7.78 | 7.82 | 7.74 | 7.79 | 7.72 | 0.26% | 77,847 |
| Aug 26, 2025 | 7.77 | 7.80 | 7.73 | 7.77 | 7.70 | 0.78% | 129,625 |
| Aug 25, 2025 | 7.77 | 7.94 | 7.71 | 7.71 | 7.64 | -0.26% | 409,388 |
| Aug 24, 2025 | 7.70 | 7.77 | 7.70 | 7.73 | 7.66 | 0.91% | 113,305 |
| Aug 21, 2025 | 7.66 | 7.72 | 7.65 | 7.66 | 7.59 | -0.13% | 172,735 |
| Aug 20, 2025 | 7.73 | 7.79 | 7.67 | 7.67 | 7.60 | -1.16% | 407,449 |
| Aug 19, 2025 | 7.89 | 7.90 | 7.71 | 7.76 | 7.69 | -1.77% | 345,242 |
| Aug 18, 2025 | 7.97 | 7.99 | 7.89 | 7.90 | 7.83 | -0.75% | 370,507 |
| Aug 17, 2025 | 8.00 | 8.00 | 7.93 | 7.96 | 7.89 | 0.13% | 156,617 |
| Aug 14, 2025 | 7.88 | 8.06 | 7.85 | 7.95 | 7.88 | 1.15% | 259,568 |
| Aug 13, 2025 | 7.81 | 7.92 | 7.81 | 7.86 | 7.79 | 0.13% | 78,086 |
| Aug 12, 2025 | 7.81 | 8.16 | 7.81 | 7.85 | 7.78 | 0.51% | 392,724 |
| Aug 11, 2025 | 7.96 | 7.96 | 7.77 | 7.81 | 7.74 | -1.01% | 175,803 |
| Aug 10, 2025 | 7.91 | 7.96 | 7.87 | 7.89 | 7.82 | -0.88% | 205,985 |
| Aug 7, 2025 | 7.90 | 7.96 | 7.90 | 7.96 | 7.89 | 0.76% | 119,273 |
| Aug 6, 2025 | 7.91 | 7.97 | 7.88 | 7.90 | 7.83 | -0.38% | 198,787 |
| Aug 5, 2025 | 7.99 | 7.99 | 7.86 | 7.93 | 7.86 | -0.25% | 179,328 |
| Aug 4, 2025 | 7.93 | 7.99 | 7.70 | 7.95 | 7.88 | -0.13% | 470,791 |
| Aug 3, 2025 | 7.96 | 8.01 | 7.89 | 7.96 | 7.89 | -1.12% | 161,217 |
| Jul 31, 2025 | 8.02 | 8.08 | 7.96 | 8.05 | 7.91 | 0.50% | 137,759 |
| Jul 30, 2025 | 8.02 | 8.06 | 7.96 | 8.01 | 7.87 | -0.12% | 185,983 |
| Jul 29, 2025 | 8.13 | 8.13 | 7.98 | 8.02 | 7.88 | -1.60% | 117,401 |
| Jul 28, 2025 | 8.23 | 8.23 | 8.10 | 8.15 | 8.01 | -0.97% | 88,973 |