Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia · Delayed Price · Currency is SAR 12.88
+0.04 (0.31%)
Sep 16, 2026, 3:19 PM AST
Kingdom Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 12.80 | 12.91 | 12.73 | 12.89 | 12.89 | 0.39% | 264,293 |
| Sep 15, 2026 | 13.25 | 13.34 | 12.58 | 12.84 | 12.84 | -3.39% | 486,265 |
| Sep 14, 2026 | 13.38 | 13.45 | 13.26 | 13.29 | 13.29 | -0.67% | 216,910 |
| Sep 13, 2026 | 13.69 | 13.69 | 13.30 | 13.38 | 13.38 | -2.19% | 244,158 |
| Sep 10, 2026 | 13.70 | 13.78 | 13.60 | 13.68 | 13.68 | -0.15% | 367,190 |
| Sep 9, 2026 | 13.87 | 13.97 | 13.70 | 13.70 | 13.70 | -0.72% | 184,653 |
| Sep 8, 2026 | 13.98 | 14.03 | 13.74 | 13.80 | 13.80 | -1.29% | 430,079 |
| Sep 7, 2026 | 14.00 | 14.08 | 13.81 | 13.98 | 13.98 | -0.14% | 313,912 |
| Sep 6, 2026 | 14.30 | 14.31 | 13.98 | 14.00 | 14.00 | -2.17% | 678,266 |
| Sep 3, 2026 | 14.12 | 14.41 | 14.10 | 14.31 | 14.31 | 1.06% | 1,025,044 |
| Sep 2, 2026 | 14.79 | 14.79 | 13.60 | 14.16 | 14.16 | -0.42% | 2,387,457 |
| Sep 1, 2026 | 14.39 | 14.55 | 14.12 | 14.22 | 14.22 | -1.46% | 343,279 |
| Aug 31, 2026 | 14.49 | 14.60 | 14.29 | 14.43 | 14.43 | - | 447,921 |
| Aug 30, 2026 | 14.35 | 14.79 | 14.27 | 14.43 | 14.43 | 0.77% | 930,345 |
| Aug 27, 2026 | 14.06 | 14.33 | 13.98 | 14.32 | 14.32 | 1.85% | 707,843 |
| Aug 26, 2026 | 13.93 | 14.10 | 13.80 | 14.06 | 14.06 | 1.74% | 1,027,936 |
| Aug 25, 2026 | 13.74 | 14.00 | 13.67 | 13.82 | 13.82 | 0.51% | 996,900 |
| Aug 24, 2026 | 13.90 | 14.10 | 13.63 | 13.75 | 13.75 | -1.22% | 1,045,568 |
| Aug 23, 2026 | 14.00 | 14.19 | 13.92 | 13.92 | 13.92 | -0.85% | 605,629 |
| Aug 20, 2026 | 14.04 | 14.17 | 14.01 | 14.04 | 14.04 | -1.20% | 1,031,073 |
| Aug 19, 2026 | 14.48 | 14.50 | 14.05 | 14.21 | 14.21 | -0.21% | 742,868 |
| Aug 18, 2026 | 14.11 | 14.74 | 14.00 | 14.24 | 14.24 | 1.14% | 1,420,112 |
| Aug 17, 2026 | 13.60 | 14.23 | 13.57 | 14.08 | 14.08 | 4.76% | 2,469,702 |
| Aug 16, 2026 | 13.25 | 13.70 | 13.21 | 13.44 | 13.44 | 1.43% | 506,121 |
| Aug 13, 2026 | 13.39 | 13.48 | 13.08 | 13.25 | 13.25 | 0.99% | 1,304,438 |
| Aug 12, 2026 | 13.12 | 13.40 | 13.09 | 13.12 | 13.12 | -0.30% | 1,429,228 |
| Aug 11, 2026 | 13.36 | 13.40 | 12.84 | 13.16 | 13.16 | -1.13% | 1,147,142 |
| Aug 10, 2026 | 12.60 | 13.34 | 12.57 | 13.31 | 13.31 | 4.07% | 1,649,198 |
| Aug 9, 2026 | 12.88 | 13.20 | 12.60 | 12.79 | 12.79 | -0.23% | 1,698,671 |
| Aug 6, 2026 | 12.34 | 13.08 | 12.20 | 12.82 | 12.82 | 4.31% | 2,372,418 |
| Aug 5, 2026 | 12.00 | 12.34 | 11.90 | 12.29 | 12.29 | 2.42% | 1,679,283 |
| Aug 4, 2026 | 11.77 | 12.05 | 11.77 | 12.00 | 12.00 | 1.35% | 1,170,338 |
| Aug 3, 2026 | 11.93 | 12.02 | 11.76 | 11.84 | 11.84 | -1.66% | 691,563 |
| Aug 2, 2026 | 12.15 | 12.29 | 11.94 | 12.04 | 12.04 | -0.33% | 399,222 |
| Jul 30, 2026 | 12.20 | 12.80 | 12.08 | 12.15 | 12.08 | -2.25% | 1,447,062 |
| Jul 29, 2026 | 12.16 | 12.65 | 12.16 | 12.43 | 12.36 | 1.89% | 1,491,623 |
| Jul 28, 2026 | 12.40 | 12.41 | 11.72 | 12.20 | 12.13 | -2.01% | 2,292,307 |
| Jul 27, 2026 | 12.65 | 12.69 | 12.28 | 12.45 | 12.38 | -0.88% | 1,134,186 |
| Jul 26, 2026 | 12.16 | 12.66 | 12.16 | 12.56 | 12.49 | 3.29% | 1,138,161 |
| Jul 23, 2026 | 12.04 | 12.31 | 11.73 | 12.16 | 12.09 | 0.66% | 1,702,075 |
| Jul 22, 2026 | 11.20 | 12.14 | 11.01 | 12.08 | 12.01 | 7.28% | 1,584,100 |
| Jul 21, 2026 | 11.29 | 11.30 | 11.12 | 11.26 | 11.20 | 0.36% | 506,429 |
| Jul 20, 2026 | 11.76 | 11.76 | 10.99 | 11.22 | 11.16 | -3.28% | 796,151 |
| Jul 19, 2026 | 11.51 | 11.89 | 11.48 | 11.60 | 11.53 | -2.03% | 389,882 |
| Jul 16, 2026 | 11.75 | 11.88 | 11.66 | 11.84 | 11.77 | 0.17% | 267,725 |
| Jul 15, 2026 | 11.74 | 11.90 | 11.66 | 11.82 | 11.75 | 0.08% | 434,132 |
| Jul 14, 2026 | 11.68 | 11.93 | 11.53 | 11.81 | 11.74 | 0.43% | 500,881 |
| Jul 13, 2026 | 11.57 | 11.77 | 11.56 | 11.76 | 11.69 | 1.64% | 375,624 |
| Jul 12, 2026 | 11.79 | 11.79 | 11.40 | 11.57 | 11.50 | -1.20% | 816,260 |
| Jul 9, 2026 | 11.91 | 11.91 | 11.65 | 11.71 | 11.64 | -2.17% | 576,231 |