Hedab Alkhaleej Trading Co. (TADAWUL:9631)
Saudi Arabia · Delayed Price · Currency is SAR 42.00
-0.38 (-0.90%)
Jul 29, 2025, 1:56 PM AST
TADAWUL:9631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | - |
| Jun 25, 2025 | 41.70 | 44.25 | 41.70 | 44.25 | 43.25 | 1.96% | 384 |
| Jun 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.42 | 6.63% | 738 |
| Jun 23, 2025 | 40.85 | 40.85 | 40.70 | 40.70 | 39.78 | -0.37% | 2,481 |
| Jun 22, 2025 | 42.00 | 42.00 | 40.55 | 40.85 | 39.93 | 0.25% | 2,298 |
| Jun 19, 2025 | 40.75 | 42.00 | 40.75 | 40.75 | 39.83 | 0.62% | 2,780 |
| Jun 18, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 39.58 | - | 165 |
| Jun 17, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 39.58 | -3.57% | 4,273 |
| Jun 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.05 | - | 2,519 |
| Jun 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.05 | - | 464 |
| Jun 12, 2025 | 42.50 | 42.50 | 42.00 | 42.00 | 41.05 | -1.29% | 706 |
| Jun 11, 2025 | 44.50 | 44.50 | 42.50 | 42.55 | 41.59 | -2.41% | 10,541 |
| May 29, 2025 | 44.00 | 44.00 | 43.00 | 43.60 | 42.61 | -0.91% | 6,092 |
| May 28, 2025 | 44.00 | 44.95 | 43.90 | 44.00 | 43.01 | -0.11% | 5,510 |
| May 27, 2025 | 44.05 | 44.05 | 43.90 | 44.05 | 43.05 | -2.33% | 3,510 |
| May 26, 2025 | 43.80 | 45.10 | 43.60 | 45.10 | 44.08 | 2.50% | 4,146 |
| May 25, 2025 | 44.00 | 44.00 | 43.70 | 44.00 | 43.01 | -2.33% | 10,572 |
| May 22, 2025 | 44.00 | 45.05 | 40.40 | 45.05 | 44.03 | 1.01% | 22,695 |
| May 21, 2025 | 42.00 | 44.60 | 42.00 | 44.60 | 43.59 | 1.36% | 9,993 |
| May 20, 2025 | 42.55 | 44.00 | 40.00 | 44.00 | 43.01 | 10.83% | 15,614 |
| May 19, 2025 | 41.50 | 41.50 | 39.50 | 39.70 | 38.80 | -4.34% | 3,541 |
| May 18, 2025 | 41.20 | 41.50 | 41.20 | 41.50 | 40.56 | - | 2,761 |
| May 15, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.56 | -6.32% | 998 |
| May 14, 2025 | 44.40 | 44.40 | 44.30 | 44.30 | 43.30 | -0.56% | 609 |
| May 13, 2025 | 42.05 | 44.55 | 42.00 | 44.55 | 43.54 | 3.48% | 963 |
| May 12, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.08 | -3.48% | 731 |
| May 11, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.59 | - | - |