Hedab Alkhaleej Trading Co. (TADAWUL:9631)
Saudi Arabia · Delayed Price · Currency is SAR 30.48
-2.52 (-7.64%)
Dec 30, 2025, 2:53 PM AST
TADAWUL:9631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1 |
| Dec 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.42% | 331 |
| Dec 25, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 60 |
| Dec 24, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 30 |
| Dec 23, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.06% | 217 |
| Dec 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.31% | 249 |
| Dec 18, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Dec 17, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Dec 16, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 10 |
| Dec 15, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 176 |
| Dec 14, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 220 |
| Dec 11, 2025 | 31.30 | 31.30 | 31.30 | 32.30 | 31.30 | - | 7 |
| Dec 10, 2025 | 32.36 | 32.36 | 32.30 | 32.30 | 31.30 | 0.31% | 659 |
| Dec 9, 2025 | 31.20 | 31.20 | 31.20 | 32.20 | 31.20 | - | - |
| Dec 8, 2025 | 31.20 | 31.20 | 31.20 | 32.20 | 31.20 | - | - |
| Dec 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.20 | - | 680 |
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 32.20 | 31.20 | - | 23 |
| Dec 3, 2025 | 31.20 | 31.20 | 31.20 | 32.20 | 31.20 | - | 65 |
| Dec 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.20 | - | 178 |
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.20 | -9.80% | 1,065 |
| Nov 30, 2025 | 34.60 | 34.60 | 34.60 | 35.70 | 34.59 | - | - |
| Nov 27, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 34.59 | 8.18% | 99 |
| Nov 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 31.98 | - | 672 |
| Nov 25, 2025 | 31.98 | 31.98 | 31.98 | 33.00 | 31.98 | - | 75 |
| Nov 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 31.98 | -5.71% | 1,105 |
| Nov 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 33.92 | 9.10% | 82 |
| Nov 20, 2025 | 31.09 | 31.09 | 31.09 | 32.08 | 31.09 | - | 5 |
| Nov 19, 2025 | 31.09 | 31.09 | 31.09 | 32.08 | 31.09 | - | 5 |
| Nov 18, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 31.09 | - | 380 |
| Nov 17, 2025 | 34.72 | 34.72 | 32.08 | 32.08 | 31.09 | -8.34% | 763 |
| Nov 16, 2025 | 33.92 | 33.92 | 33.92 | 35.00 | 33.92 | - | 161 |
| Nov 13, 2025 | 33.50 | 35.00 | 32.12 | 35.00 | 33.92 | 9.10% | 4,261 |
| Nov 12, 2025 | 32.56 | 32.56 | 32.08 | 32.08 | 31.09 | -8.08% | 968 |
| Nov 11, 2025 | 33.82 | 33.82 | 33.82 | 34.90 | 33.82 | - | 30 |
| Nov 10, 2025 | 33.82 | 33.82 | 33.82 | 34.90 | 33.82 | - | 62 |
| Nov 9, 2025 | 32.50 | 34.90 | 32.50 | 34.90 | 33.82 | -0.85% | 3,081 |
| Nov 6, 2025 | 34.11 | 34.11 | 34.11 | 35.20 | 34.11 | - | 62 |
| Nov 5, 2025 | 34.11 | 34.11 | 34.11 | 35.20 | 34.11 | - | 33 |
| Nov 4, 2025 | 34.11 | 34.11 | 34.11 | 35.20 | 34.11 | - | - |
| Nov 3, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 34.11 | -2.28% | 3,535 |
| Nov 2, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 34.90 | -9.95% | 306 |
| Oct 30, 2025 | 38.76 | 38.76 | 38.76 | 40.00 | 38.76 | - | - |
| Oct 29, 2025 | 38.76 | 38.76 | 38.76 | 40.00 | 38.76 | - | - |
| Oct 28, 2025 | 38.76 | 38.76 | 38.76 | 40.00 | 38.76 | - | - |
| Oct 27, 2025 | 38.76 | 38.76 | 38.76 | 40.00 | 38.76 | - | - |
| Oct 26, 2025 | 36.00 | 40.00 | 35.50 | 40.00 | 38.76 | 2.56% | 2,239 |
| Oct 23, 2025 | 38.90 | 39.00 | 38.90 | 39.00 | 37.79 | 9.86% | 1,117 |
| Oct 22, 2025 | 34.40 | 34.40 | 34.40 | 35.50 | 34.40 | - | - |
| Oct 21, 2025 | 34.40 | 34.40 | 34.40 | 35.50 | 34.40 | - | 50 |