Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia · Delayed Price · Currency is SAR 7.79
+0.02 (0.26%)
Aug 27, 2025, 3:15 PM AST
Kingdom Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.78 | 7.82 | 7.74 | 7.79 | 7.79 | 0.26% | 77,847 |
| Aug 26, 2025 | 7.77 | 7.80 | 7.73 | 7.77 | 7.77 | 0.78% | 129,625 |
| Aug 25, 2025 | 7.77 | 7.94 | 7.71 | 7.71 | 7.71 | -0.26% | 409,388 |
| Aug 24, 2025 | 7.70 | 7.77 | 7.70 | 7.73 | 7.73 | 0.91% | 113,305 |
| Aug 21, 2025 | 7.66 | 7.72 | 7.65 | 7.66 | 7.66 | -0.13% | 172,735 |
| Aug 20, 2025 | 7.73 | 7.79 | 7.67 | 7.67 | 7.67 | -1.16% | 407,449 |
| Aug 19, 2025 | 7.89 | 7.90 | 7.71 | 7.76 | 7.76 | -1.77% | 345,242 |
| Aug 18, 2025 | 7.97 | 7.99 | 7.89 | 7.90 | 7.90 | -0.75% | 370,507 |
| Aug 17, 2025 | 8.00 | 8.00 | 7.93 | 7.96 | 7.96 | 0.13% | 156,617 |
| Aug 14, 2025 | 7.88 | 8.06 | 7.85 | 7.95 | 7.95 | 1.15% | 259,568 |
| Aug 13, 2025 | 7.81 | 7.92 | 7.81 | 7.86 | 7.86 | 0.13% | 78,086 |
| Aug 12, 2025 | 7.81 | 8.16 | 7.81 | 7.85 | 7.85 | 0.51% | 392,724 |
| Aug 11, 2025 | 7.96 | 7.96 | 7.77 | 7.81 | 7.81 | -1.01% | 175,803 |
| Aug 10, 2025 | 7.91 | 7.96 | 7.87 | 7.89 | 7.89 | -0.88% | 205,985 |
| Aug 7, 2025 | 7.90 | 7.96 | 7.90 | 7.96 | 7.96 | 0.76% | 119,273 |
| Aug 6, 2025 | 7.91 | 7.97 | 7.88 | 7.90 | 7.90 | -0.38% | 198,787 |
| Aug 5, 2025 | 7.99 | 7.99 | 7.86 | 7.93 | 7.93 | -0.25% | 179,328 |
| Aug 4, 2025 | 7.93 | 7.99 | 7.70 | 7.95 | 7.95 | -0.13% | 470,791 |
| Aug 3, 2025 | 7.96 | 8.01 | 7.89 | 7.96 | 7.96 | -1.12% | 161,217 |
| Jul 31, 2025 | 8.02 | 8.08 | 7.96 | 8.05 | 7.98 | 0.50% | 137,759 |
| Jul 30, 2025 | 8.02 | 8.06 | 7.96 | 8.01 | 7.94 | -0.12% | 185,983 |
| Jul 29, 2025 | 8.13 | 8.13 | 7.98 | 8.02 | 7.95 | -1.60% | 117,401 |
| Jul 28, 2025 | 8.23 | 8.23 | 8.10 | 8.15 | 8.08 | -0.97% | 88,973 |
| Jul 27, 2025 | 8.20 | 8.26 | 8.15 | 8.23 | 8.16 | 0.37% | 133,614 |
| Jul 24, 2025 | 8.19 | 8.20 | 8.07 | 8.20 | 8.13 | 0.86% | 126,547 |
| Jul 23, 2025 | 7.97 | 8.30 | 7.91 | 8.13 | 8.06 | 1.37% | 198,577 |
| Jul 22, 2025 | 8.26 | 8.26 | 8.00 | 8.02 | 7.95 | -3.49% | 300,736 |
| Jul 21, 2025 | 8.26 | 8.31 | 8.12 | 8.31 | 8.24 | 0.73% | 174,208 |
| Jul 20, 2025 | 8.40 | 8.41 | 8.25 | 8.25 | 8.18 | -1.08% | 85,927 |
| Jul 17, 2025 | 8.26 | 8.38 | 8.26 | 8.34 | 8.27 | 0.36% | 233,286 |
| Jul 16, 2025 | 8.34 | 8.47 | 8.28 | 8.31 | 8.24 | -1.07% | 200,591 |
| Jul 15, 2025 | 8.35 | 8.79 | 8.35 | 8.40 | 8.33 | 0.84% | 752,875 |
| Jul 14, 2025 | 8.39 | 8.45 | 8.27 | 8.33 | 8.26 | -0.60% | 230,842 |
| Jul 13, 2025 | 8.37 | 8.50 | 8.37 | 8.38 | 8.31 | -1.06% | 133,715 |
| Jul 10, 2025 | 8.45 | 8.47 | 8.38 | 8.47 | 8.40 | 0.71% | 200,332 |
| Jul 9, 2025 | 8.32 | 8.45 | 8.32 | 8.41 | 8.34 | 1.08% | 203,753 |
| Jul 8, 2025 | 8.44 | 8.44 | 8.30 | 8.32 | 8.25 | -1.54% | 136,007 |
| Jul 7, 2025 | 8.43 | 8.49 | 8.36 | 8.45 | 8.38 | 0.24% | 127,733 |
| Jul 6, 2025 | 8.41 | 8.44 | 8.34 | 8.43 | 8.36 | 0.36% | 112,428 |
| Jul 3, 2025 | 8.34 | 8.40 | 8.28 | 8.40 | 8.40 | 0.72% | 243,786 |
| Jul 2, 2025 | 8.50 | 8.50 | 8.34 | 8.34 | 8.34 | -1.65% | 221,274 |
| Jul 1, 2025 | 8.51 | 8.53 | 8.43 | 8.48 | 8.48 | -0.24% | 238,390 |
| Jun 30, 2025 | 8.52 | 8.53 | 8.45 | 8.50 | 8.50 | 0.24% | 217,297 |
| Jun 29, 2025 | 8.55 | 8.63 | 8.48 | 8.48 | 8.48 | -0.24% | 251,661 |
| Jun 26, 2025 | 8.50 | 8.57 | 8.46 | 8.50 | 8.50 | - | 300,108 |
| Jun 25, 2025 | 8.38 | 8.54 | 8.34 | 8.50 | 8.50 | 1.43% | 447,890 |
| Jun 24, 2025 | 8.20 | 8.46 | 8.20 | 8.38 | 8.38 | 2.82% | 508,417 |
| Jun 23, 2025 | 7.95 | 8.16 | 7.95 | 8.15 | 8.15 | 2.52% | 253,950 |
| Jun 22, 2025 | 8.00 | 8.20 | 7.91 | 7.95 | 7.95 | -0.62% | 353,474 |
| Jun 19, 2025 | 8.05 | 8.18 | 7.96 | 8.00 | 8.00 | -0.62% | 297,720 |