Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia · Delayed Price · Currency is SAR 10.40
+0.40 (4.00%)
Apr 14, 2026, 3:17 PM AST
Kingdom Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 10.00 | 10.24 | 9.97 | 10.19 | - | 1.90% | 721,260 |
| Apr 13, 2026 | 9.99 | 10.11 | 9.85 | 10.00 | 10.00 | 0.50% | 1,364,248 |
| Apr 12, 2026 | 9.90 | 10.09 | 9.76 | 9.95 | 9.95 | -0.20% | 783,692 |
| Apr 9, 2026 | 9.81 | 10.07 | 9.80 | 9.97 | 9.97 | 1.73% | 2,601,988 |
| Apr 8, 2026 | 9.95 | 10.10 | 9.80 | 9.80 | 9.80 | -0.81% | 1,312,357 |
| Apr 7, 2026 | 9.65 | 10.05 | 9.53 | 9.88 | 9.88 | 2.49% | 1,915,477 |
| Apr 6, 2026 | 9.71 | 9.90 | 9.59 | 9.64 | 9.64 | -1.13% | 792,772 |
| Apr 5, 2026 | 9.99 | 9.99 | 9.65 | 9.75 | 9.75 | 0.72% | 506,134 |
| Apr 2, 2026 | 9.97 | 9.99 | 9.60 | 9.68 | 9.68 | -2.52% | 1,353,044 |
| Apr 1, 2026 | 10.26 | 10.40 | 9.87 | 9.93 | 9.93 | -4.79% | 1,564,019 |
| Mar 31, 2026 | 10.08 | 10.49 | 9.99 | 10.43 | 10.43 | 4.30% | 1,127,345 |
| Mar 30, 2026 | 9.94 | 10.14 | 9.77 | 10.00 | 10.00 | 0.40% | 1,447,989 |
| Mar 29, 2026 | 10.00 | 10.10 | 9.76 | 9.96 | 9.96 | 0.71% | 675,942 |
| Mar 26, 2026 | 9.50 | 10.14 | 9.27 | 9.89 | 9.89 | 6.92% | 3,283,728 |
| Mar 25, 2026 | 9.43 | 9.48 | 9.02 | 9.25 | 9.25 | 3.70% | 1,229,035 |
| Mar 24, 2026 | 8.85 | 9.00 | 8.74 | 8.92 | 8.92 | 1.02% | 654,616 |
| Mar 16, 2026 | 8.76 | 8.93 | 8.76 | 8.83 | 8.83 | -2.11% | 400,011 |
| Mar 15, 2026 | 9.02 | 9.02 | 8.85 | 9.02 | 9.02 | -0.44% | 195,202 |
| Mar 12, 2026 | 9.09 | 9.20 | 8.88 | 9.06 | 9.06 | 1.34% | 832,874 |
| Mar 11, 2026 | 8.95 | 8.99 | 8.62 | 8.94 | 8.94 | - | 314,852 |
| Mar 10, 2026 | 8.69 | 9.00 | 8.63 | 8.94 | 8.94 | 2.88% | 281,658 |
| Mar 9, 2026 | 9.06 | 9.06 | 8.65 | 8.69 | 8.69 | -4.08% | 522,645 |
| Mar 8, 2026 | 8.60 | 9.38 | 8.60 | 9.06 | 9.06 | 5.35% | 1,192,162 |
| Mar 5, 2026 | 8.24 | 8.80 | 8.24 | 8.60 | 8.60 | 3.99% | 746,061 |
| Mar 4, 2026 | 8.20 | 8.42 | 8.07 | 8.27 | 8.27 | 2.10% | 605,488 |
| Mar 3, 2026 | 8.21 | 8.27 | 8.00 | 8.10 | 8.10 | -1.70% | 846,168 |
| 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 |