Hedab Alkhaleej Trading Co. (TADAWUL:9631)
Saudi Arabia · Delayed Price · Currency is SAR 41.50
-0.50 (-1.19%)
Sep 4, 2025, 12:59 PM AST
TADAWUL:9631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 41.70 | 41.70 | 41.50 | 41.50 | 41.50 | -1.19% | 2,661 |
| Sep 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.20% | 1,168 |
| Sep 1, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 656 |
| Aug 31, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 16 |
| Aug 28, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 1,067 |
| Aug 27, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.10% | 259 |
| Aug 26, 2025 | 41.50 | 41.54 | 41.50 | 41.54 | 41.54 | -1.14% | 1,804 |
| Aug 25, 2025 | 42.20 | 42.20 | 42.02 | 42.02 | 42.02 | -0.43% | 4,652 |
| Aug 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | 2,010 |
| Aug 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 77 |
| Aug 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 10 |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.50% | 3,450 |
| Aug 18, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - | - |
| Aug 17, 2025 | 42.50 | 43.98 | 42.00 | 43.98 | 43.98 | - | 1,217 |
| Aug 14, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - | 42 |
| Aug 13, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 3.48% | 60 |
| Aug 12, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | - | 2,294 |
| Aug 11, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | - | 2,294 |
| Aug 10, 2025 | 42.50 | 42.50 | 41.80 | 42.50 | 42.50 | 2.02% | 7,863 |
| Aug 7, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | 10 |
| Aug 6, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | - |
| Aug 5, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - | 1 |
| Aug 4, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 1.61% | 168 |
| Aug 3, 2025 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -2.38% | 579 |
| Jul 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 29, 2025 | 44.80 | 44.80 | 42.00 | 42.00 | 42.00 | -0.90% | 1,218 |
| Jul 28, 2025 | 42.40 | 42.40 | 42.38 | 42.38 | 42.38 | - | 10 |
| Jul 27, 2025 | 42.40 | 42.40 | 42.38 | 42.38 | 42.38 | 0.90% | 218 |
| Jul 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.24% | 546 |
| Jul 22, 2025 | 42.50 | 42.50 | 42.10 | 42.10 | 42.10 | - | 361 |
| Jul 21, 2025 | 42.12 | 42.12 | 42.10 | 42.10 | 42.10 | 0.19% | 455 |
| Jul 20, 2025 | 42.26 | 43.00 | 42.00 | 42.02 | 42.02 | -2.28% | 481 |
| Jul 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.80% | 61 |
| Jul 15, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -1.26% | 237 |
| Jul 14, 2025 | 43.00 | 43.00 | 42.78 | 42.78 | 42.78 | - | 10 |
| Jul 13, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - | - |
| Jul 10, 2025 | 43.00 | 43.00 | 42.78 | 42.78 | 42.78 | - | 11 |
| Jul 9, 2025 | 43.00 | 43.00 | 42.78 | 42.78 | 42.78 | -3.43% | 405 |
| Jul 8, 2025 | 43.00 | 44.30 | 43.00 | 44.30 | 44.30 | - | 39 |
| Jul 7, 2025 | 43.00 | 44.30 | 43.00 | 44.30 | 44.30 | - | 10 |
| Jul 6, 2025 | 43.00 | 44.30 | 43.00 | 44.30 | 44.30 | 5.18% | 3,421 |
| Jul 3, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - | - |
| Jul 2, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -6.40% | 111 |
| Jul 1, 2025 | 42.98 | 45.00 | 42.98 | 45.00 | 45.00 | 7.40% | 1,547 |
| Jun 30, 2025 | 42.10 | 42.10 | 41.90 | 41.90 | 41.90 | -5.33% | 2,762 |
| Jun 29, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.02% | - |