Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia · Delayed Price · Currency is SAR 13.82
+0.07 (0.51%)
Aug 25, 2026, 3:19 PM AST
Kingdom Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 11.91 | 12.09 | 11.87 | 11.97 | 11.90 | -0.42% | 515,638 |
| Jul 7, 2026 | 11.83 | 12.35 | 11.74 | 12.02 | 11.95 | 1.35% | 1,535,209 |
| Jul 6, 2026 | 11.76 | 12.07 | 11.65 | 11.86 | 11.79 | 0.85% | 813,198 |
| Jul 5, 2026 | 11.60 | 11.82 | 11.58 | 11.76 | 11.69 | 0.86% | 245,118 |
| Jul 2, 2026 | 11.55 | 11.87 | 11.39 | 11.66 | 11.59 | 0.60% | 1,023,107 |
| Jul 1, 2026 | 11.60 | 11.89 | 11.58 | 11.59 | 11.52 | -0.26% | 1,333,088 |
| Jun 30, 2026 | 11.68 | 11.77 | 11.55 | 11.62 | 11.55 | 0.17% | 474,293 |
| Jun 29, 2026 | 11.88 | 11.88 | 11.52 | 11.60 | 11.53 | -1.94% | 655,028 |
| Jun 28, 2026 | 11.51 | 11.96 | 11.51 | 11.83 | 11.76 | 1.37% | 708,808 |
| Jun 25, 2026 | 12.00 | 12.00 | 11.45 | 11.67 | 11.60 | -0.68% | 1,538,200 |
| Jun 24, 2026 | 12.15 | 12.18 | 12.02 | 12.02 | 11.68 | -0.83% | 930,134 |
| Jun 23, 2026 | 12.63 | 12.68 | 12.06 | 12.12 | 11.78 | -4.34% | 1,612,008 |
| Jun 22, 2026 | 12.86 | 12.95 | 12.61 | 12.67 | 12.31 | 0.32% | 1,150,831 |
| Jun 21, 2026 | 12.72 | 12.91 | 12.50 | 12.63 | 12.28 | -0.71% | 885,326 |
| Jun 18, 2026 | 13.01 | 13.08 | 12.72 | 12.72 | 12.36 | -2.90% | 1,765,780 |
| Jun 17, 2026 | 13.20 | 13.43 | 13.00 | 13.10 | 12.73 | -2.60% | 1,578,078 |