Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia · Delayed Price · Currency is SAR 12.35
+0.95 (8.33%)
May 21, 2026, 3:19 PM AST
Kingdom Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11.50 | 12.54 | 11.42 | 12.35 | 12.35 | 8.33% | 5,086,384 |
| May 20, 2026 | 10.72 | 11.48 | 10.69 | 11.40 | 11.40 | 6.34% | 1,666,581 |
| May 19, 2026 | 11.00 | 11.10 | 10.15 | 10.72 | 10.72 | -2.81% | 571,399 |
| May 18, 2026 | 11.04 | 11.06 | 10.85 | 11.03 | 11.03 | 0.18% | 442,645 |
| May 17, 2026 | 10.41 | 11.08 | 10.35 | 11.01 | 11.01 | 6.38% | 896,459 |
| May 14, 2026 | 10.78 | 10.78 | 10.30 | 10.35 | 10.35 | -3.54% | 395,688 |
| May 13, 2026 | 10.75 | 10.80 | 10.67 | 10.73 | 10.73 | -0.01% | 286,966 |
| May 12, 2026 | 10.90 | 10.97 | 10.70 | 10.80 | 10.73 | -0.92% | 1,159,330 |
| May 11, 2026 | 10.70 | 10.94 | 10.59 | 10.90 | 10.83 | 1.40% | 443,813 |
| May 10, 2026 | 10.96 | 10.96 | 10.72 | 10.75 | 10.68 | -0.37% | 254,665 |
| May 7, 2026 | 10.70 | 10.88 | 10.62 | 10.79 | 10.72 | 1.22% | 442,373 |
| May 6, 2026 | 10.60 | 11.24 | 10.60 | 10.66 | 10.59 | 0.66% | 1,654,011 |
| May 5, 2026 | 10.40 | 10.60 | 10.30 | 10.59 | 10.52 | 1.83% | 673,176 |
| May 4, 2026 | 10.80 | 10.86 | 10.40 | 10.40 | 10.33 | -4.06% | 527,697 |
| May 3, 2026 | 10.90 | 11.05 | 10.83 | 10.84 | 10.77 | -1.45% | 476,399 |
| Apr 30, 2026 | 11.16 | 11.30 | 10.89 | 11.00 | 10.93 | -1.26% | 1,080,333 |
| Apr 29, 2026 | 10.58 | 11.17 | 10.58 | 11.14 | 11.07 | 5.09% | 5,373,482 |
| Apr 28, 2026 | 10.55 | 10.70 | 10.42 | 10.60 | 10.53 | 0.66% | 15,392,240 |
| Apr 27, 2026 | 10.30 | 10.53 | 10.22 | 10.53 | 10.46 | 1.74% | 418,073 |
| Apr 26, 2026 | 10.52 | 10.53 | 10.20 | 10.35 | 10.28 | -2.54% | 555,621 |
| Apr 23, 2026 | 10.60 | 10.80 | 10.60 | 10.62 | 10.55 | -0.75% | 593,837 |
| Apr 22, 2026 | 10.30 | 10.77 | 10.30 | 10.70 | 10.63 | 3.98% | 939,742 |
| Apr 21, 2026 | 10.15 | 10.38 | 10.15 | 10.29 | 10.22 | 1.38% | 519,883 |
| Apr 20, 2026 | 10.34 | 10.39 | 10.05 | 10.15 | 10.08 | -2.03% | 957,771 |
| Apr 19, 2026 | 10.50 | 10.88 | 10.32 | 10.36 | 10.29 | -1.15% | 1,445,120 |
| Apr 16, 2026 | 10.49 | 10.55 | 10.30 | 10.48 | 10.41 | 1.95% | 1,976,119 |
| Apr 15, 2026 | 10.22 | 10.39 | 10.10 | 10.28 | 10.21 | -1.15% | 1,866,570 |
| Apr 14, 2026 | 10.00 | 10.40 | 9.97 | 10.40 | 10.33 | 4.00% | 1,192,101 |
| Apr 13, 2026 | 9.99 | 10.11 | 9.85 | 10.00 | 9.94 | 0.50% | 1,364,248 |
| Apr 12, 2026 | 9.90 | 10.09 | 9.76 | 9.95 | 9.89 | -0.20% | 783,692 |
| Apr 9, 2026 | 9.81 | 10.07 | 9.80 | 9.97 | 9.91 | 1.73% | 2,601,988 |
| Apr 8, 2026 | 9.95 | 10.10 | 9.80 | 9.80 | 9.74 | -0.81% | 1,312,357 |
| Apr 7, 2026 | 9.65 | 10.05 | 9.53 | 9.88 | 9.82 | 2.49% | 1,915,477 |
| Apr 6, 2026 | 9.71 | 9.90 | 9.59 | 9.64 | 9.58 | -1.13% | 792,772 |
| Apr 5, 2026 | 9.99 | 9.99 | 9.65 | 9.75 | 9.69 | 0.72% | 506,134 |
| Apr 2, 2026 | 9.97 | 9.99 | 9.60 | 9.68 | 9.62 | -2.52% | 1,353,044 |
| Apr 1, 2026 | 10.26 | 10.40 | 9.87 | 9.93 | 9.87 | -4.79% | 1,564,019 |
| Mar 31, 2026 | 10.08 | 10.49 | 9.99 | 10.43 | 10.36 | 4.30% | 1,127,345 |
| Mar 30, 2026 | 9.94 | 10.14 | 9.77 | 10.00 | 9.94 | 0.40% | 1,447,989 |
| Mar 29, 2026 | 10.00 | 10.10 | 9.76 | 9.96 | 9.90 | 0.71% | 675,942 |
| Mar 26, 2026 | 9.50 | 10.14 | 9.27 | 9.89 | 9.83 | 6.92% | 3,283,728 |
| Mar 25, 2026 | 9.43 | 9.48 | 9.02 | 9.25 | 9.19 | 3.70% | 1,229,035 |
| Mar 24, 2026 | 8.85 | 9.00 | 8.74 | 8.92 | 8.86 | 1.02% | 654,616 |
| Mar 16, 2026 | 8.76 | 8.93 | 8.76 | 8.83 | 8.77 | -2.11% | 400,011 |
| Mar 15, 2026 | 9.02 | 9.02 | 8.85 | 9.02 | 8.96 | -0.44% | 195,202 |
| Mar 12, 2026 | 9.09 | 9.20 | 8.88 | 9.06 | 9.00 | 1.34% | 832,874 |
| Mar 11, 2026 | 8.95 | 8.99 | 8.62 | 8.94 | 8.88 | - | 314,852 |
| Mar 10, 2026 | 8.69 | 9.00 | 8.63 | 8.94 | 8.88 | 2.88% | 281,658 |
| Mar 9, 2026 | 9.06 | 9.06 | 8.65 | 8.69 | 8.63 | -4.08% | 522,645 |
| Mar 8, 2026 | 8.60 | 9.38 | 8.60 | 9.06 | 9.00 | 5.35% | 1,192,162 |