Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia
· Delayed Price · Currency is SAR 25.30
-0.20 (-0.78%)
At close: Mar 9, 2026
TADAWUL:4007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.50 | 25.78 | 25.00 | 25.30 | 25.30 | -0.78% | 191,409 |
| Mar 8, 2026 | 25.04 | 25.58 | 25.00 | 25.50 | 25.50 | 2.00% | 125,404 |
| Mar 5, 2026 | 24.66 | 25.04 | 24.66 | 25.00 | 25.00 | 1.50% | 224,866 |
| Mar 4, 2026 | 23.85 | 24.66 | 23.85 | 24.63 | 24.63 | 3.27% | 169,747 |
| Mar 3, 2026 | 23.97 | 23.99 | 23.50 | 23.85 | 23.85 | -0.54% | 161,546 |
| Mar 2, 2026 | 24.28 | 24.50 | 23.65 | 23.98 | 23.98 | -1.64% | 321,853 |
| Mar 1, 2026 | 23.50 | 24.38 | 23.42 | 24.38 | 24.38 | -0.08% | 266,750 |
| Feb 26, 2026 | 24.40 | 24.66 | 24.36 | 24.40 | 24.40 | -0.16% | 393,602 |
| Feb 25, 2026 | 24.80 | 25.20 | 24.44 | 24.44 | 24.44 | -1.45% | 250,768 |
| Feb 24, 2026 | 25.00 | 25.04 | 24.67 | 24.80 | 24.80 | -1.35% | 140,729 |
| Feb 23, 2026 | 25.06 | 25.26 | 24.61 | 25.14 | 25.14 | -0.24% | 226,431 |
| Feb 19, 2026 | 26.08 | 26.08 | 25.08 | 25.20 | 25.20 | -3.52% | 488,211 |
| Feb 18, 2026 | 26.26 | 26.54 | 25.96 | 26.12 | 26.12 | -0.46% | 172,668 |
| Feb 17, 2026 | 26.68 | 26.68 | 26.18 | 26.24 | 26.24 | -1.20% | 199,254 |
| Feb 16, 2026 | 26.76 | 26.82 | 26.40 | 26.56 | 26.56 | -0.82% | 192,703 |
| Feb 15, 2026 | 26.68 | 26.78 | 26.52 | 26.78 | 26.78 | 1.13% | 156,073 |
| Feb 12, 2026 | 26.36 | 26.70 | 26.22 | 26.48 | 26.48 | 0.15% | 243,473 |
| Feb 11, 2026 | 26.40 | 26.50 | 26.10 | 26.44 | 26.44 | 0.08% | 248,804 |
| Feb 10, 2026 | 26.36 | 26.62 | 26.32 | 26.42 | 26.42 | 0.38% | 192,971 |
| Feb 9, 2026 | 26.44 | 26.44 | 26.12 | 26.32 | 26.32 | -0.38% | 218,066 |
| Feb 8, 2026 | 26.56 | 26.78 | 26.30 | 26.42 | 26.42 | 0.61% | 201,817 |
| Feb 5, 2026 | 26.92 | 26.92 | 26.26 | 26.26 | 26.26 | -2.60% | 504,117 |
| Feb 4, 2026 | 27.32 | 27.48 | 26.96 | 26.96 | 26.96 | -1.25% | 448,917 |
| Feb 3, 2026 | 27.38 | 27.64 | 27.12 | 27.30 | 27.30 | 0.52% | 421,626 |
| Feb 2, 2026 | 27.04 | 27.36 | 26.82 | 27.16 | 27.16 | -0.37% | 504,021 |
| Feb 1, 2026 | 27.84 | 27.84 | 27.00 | 27.26 | 27.26 | -2.01% | 405,108 |
| Jan 29, 2026 | 27.80 | 27.88 | 27.42 | 27.82 | 27.82 | 0.43% | 1,139,129 |
| Jan 28, 2026 | 27.84 | 28.10 | 27.60 | 27.70 | 27.70 | -0.50% | 546,251 |
| Jan 27, 2026 | 27.46 | 27.84 | 27.46 | 27.84 | 27.84 | 1.31% | 849,765 |
| Jan 26, 2026 | 27.80 | 27.80 | 27.38 | 27.48 | 27.48 | -1.08% | 495,521 |
| Jan 25, 2026 | 27.72 | 28.02 | 27.60 | 27.78 | 27.78 | 0.65% | 529,874 |
| Jan 22, 2026 | 26.88 | 27.98 | 26.86 | 27.60 | 27.60 | 2.76% | 1,881,167 |
| Jan 21, 2026 | 26.56 | 26.86 | 26.38 | 26.86 | 26.86 | 1.28% | 500,525 |
| Jan 20, 2026 | 26.88 | 26.88 | 26.50 | 26.52 | 26.52 | -1.19% | 407,824 |
| Jan 19, 2026 | 27.00 | 27.12 | 26.84 | 26.84 | 26.84 | -0.67% | 238,102 |
| Jan 18, 2026 | 26.80 | 27.22 | 26.80 | 27.02 | 27.02 | 1.12% | 275,922 |
| Jan 15, 2026 | 27.38 | 27.38 | 26.72 | 26.72 | 26.72 | -2.48% | 380,181 |
| Jan 14, 2026 | 27.48 | 27.78 | 27.20 | 27.40 | 27.40 | -0.29% | 478,362 |
| Jan 13, 2026 | 27.38 | 27.72 | 27.30 | 27.48 | 27.48 | 0.51% | 312,134 |
| Jan 12, 2026 | 27.02 | 27.38 | 27.00 | 27.34 | 27.34 | 1.33% | 642,278 |
| Jan 11, 2026 | 27.08 | 27.50 | 26.98 | 26.98 | 26.98 | -0.07% | 590,994 |
| Jan 8, 2026 | 27.70 | 27.70 | 26.94 | 27.00 | 27.00 | -2.24% | 564,104 |
| Jan 7, 2026 | 28.60 | 28.60 | 27.62 | 27.62 | 27.62 | 1.32% | 176,490 |
| Jan 6, 2026 | 27.78 | 27.96 | 27.20 | 27.26 | 27.26 | -1.66% | 154,590 |
| Jan 5, 2026 | 27.90 | 28.26 | 27.72 | 27.72 | 27.72 | -0.65% | 111,932 |
| Jan 4, 2026 | 28.10 | 28.30 | 27.80 | 27.90 | 27.90 | -1.41% | 161,602 |
| Jan 1, 2026 | 27.96 | 28.40 | 27.90 | 28.30 | 28.30 | 1.14% | 63,731 |
| Dec 31, 2025 | 27.32 | 28.04 | 27.32 | 27.98 | 27.98 | 2.42% | 94,614 |
| Dec 30, 2025 | 28.06 | 28.10 | 27.28 | 27.32 | 27.32 | -3.39% | 170,087 |
| Dec 29, 2025 | 28.06 | 28.28 | 27.90 | 28.28 | 28.28 | 1.14% | 67,805 |
| Dec 28, 2025 | 28.40 | 28.54 | 27.90 | 27.96 | 27.96 | -1.62% | 73,471 |
| Dec 25, 2025 | 28.40 | 28.60 | 28.40 | 28.42 | 28.42 | 0.14% | 63,380 |
| Dec 24, 2025 | 29.10 | 29.10 | 28.38 | 28.38 | 28.38 | -2.21% | 76,106 |
| Dec 23, 2025 | 28.62 | 29.36 | 28.52 | 29.02 | 29.02 | 1.97% | 312,106 |
| Dec 22, 2025 | 27.64 | 28.46 | 27.58 | 28.46 | 28.46 | 2.89% | 449,811 |
| Dec 21, 2025 | 27.64 | 27.96 | 27.56 | 27.66 | 27.66 | 0.29% | 463,071 |
| Dec 18, 2025 | 28.10 | 28.34 | 27.58 | 27.58 | 27.58 | -2.75% | 330,110 |
| Dec 17, 2025 | 27.90 | 28.36 | 27.74 | 28.36 | 28.36 | 1.58% | 149,085 |
| Dec 16, 2025 | 28.30 | 28.30 | 27.90 | 27.92 | 27.92 | -1.48% | 176,791 |
| Dec 15, 2025 | 28.64 | 28.64 | 28.22 | 28.34 | 28.34 | -0.42% | 197,333 |
| Dec 14, 2025 | 28.78 | 28.78 | 28.30 | 28.46 | 28.46 | -1.11% | 142,940 |
| Dec 11, 2025 | 29.04 | 29.04 | 28.70 | 28.78 | 28.78 | -0.76% | 138,995 |
| Dec 10, 2025 | 28.70 | 29.00 | 28.62 | 29.00 | 29.00 | 1.33% | 310,725 |
| Dec 9, 2025 | 28.54 | 28.70 | 28.50 | 28.62 | 28.62 | 0.28% | 156,564 |
| Dec 8, 2025 | 28.72 | 28.72 | 28.40 | 28.54 | 28.54 | - | 176,560 |
| Dec 7, 2025 | 28.92 | 29.16 | 28.40 | 28.54 | 28.54 | -0.83% | 363,476 |
| Dec 4, 2025 | 29.18 | 29.36 | 28.72 | 28.78 | 28.78 | -1.17% | 540,950 |
| Dec 3, 2025 | 29.12 | 29.20 | 28.92 | 29.12 | 29.12 | 0.41% | 127,260 |
| Dec 2, 2025 | 29.20 | 29.40 | 29.00 | 29.00 | 29.00 | -1.29% | 147,520 |
| Dec 1, 2025 | 29.22 | 29.50 | 29.18 | 29.38 | 29.38 | -0.41% | 143,140 |
| Nov 30, 2025 | 29.78 | 30.00 | 29.46 | 29.50 | 29.50 | -0.94% | 47,491 |
| Nov 27, 2025 | 29.60 | 29.78 | 29.24 | 29.78 | 29.78 | 2.27% | 84,783 |
| Nov 26, 2025 | 29.30 | 29.46 | 29.00 | 29.12 | 29.12 | -0.61% | 210,561 |
| Nov 25, 2025 | 29.90 | 29.92 | 29.26 | 29.30 | 29.30 | -2.07% | 137,896 |
| Nov 24, 2025 | 30.10 | 30.10 | 29.66 | 29.92 | 29.92 | -0.60% | 172,782 |
| Nov 23, 2025 | 30.00 | 30.12 | 29.78 | 30.10 | 30.10 | 0.40% | 75,693 |
| Nov 20, 2025 | 30.40 | 30.40 | 29.98 | 29.98 | 29.98 | -1.32% | 210,370 |
| Nov 19, 2025 | 31.00 | 31.00 | 30.18 | 30.38 | 30.38 | -1.94% | 215,570 |
| Nov 18, 2025 | 29.54 | 30.98 | 29.30 | 30.98 | 30.98 | 4.87% | 276,984 |
| Nov 17, 2025 | 29.66 | 29.72 | 29.26 | 29.54 | 29.54 | -0.74% | 210,022 |
| Nov 16, 2025 | 30.42 | 30.42 | 29.66 | 29.76 | 29.56 | -2.17% | 201,344 |
| Nov 13, 2025 | 31.00 | 31.00 | 30.40 | 30.42 | 30.22 | -1.30% | 187,059 |
| Nov 12, 2025 | 30.00 | 31.20 | 30.00 | 30.82 | 30.61 | 2.73% | 677,145 |
| Nov 11, 2025 | 30.00 | 30.10 | 29.70 | 30.00 | 29.80 | - | 301,938 |
| Nov 10, 2025 | 30.40 | 30.40 | 29.86 | 30.00 | 29.80 | -1.25% | 724,377 |
| Nov 9, 2025 | 31.50 | 31.50 | 29.86 | 30.38 | 30.18 | -5.53% | 788,942 |
| Nov 6, 2025 | 32.50 | 32.62 | 32.14 | 32.16 | 31.94 | -1.05% | 267,470 |
| Nov 5, 2025 | 33.16 | 33.16 | 32.50 | 32.50 | 32.28 | -2.11% | 350,870 |
| Nov 4, 2025 | 33.36 | 33.62 | 33.00 | 33.20 | 32.98 | -2.35% | 385,310 |
| Nov 3, 2025 | 34.74 | 34.74 | 33.70 | 34.00 | 33.77 | -2.30% | 156,680 |
| Nov 2, 2025 | 34.72 | 35.02 | 34.72 | 34.80 | 34.57 | -0.34% | 57,801 |
| Oct 30, 2025 | 34.66 | 35.08 | 34.66 | 34.92 | 34.69 | 0.92% | 215,873 |
| Oct 29, 2025 | 34.90 | 34.90 | 34.52 | 34.60 | 34.37 | -0.92% | 130,344 |
| Oct 28, 2025 | 34.90 | 35.04 | 34.80 | 34.92 | 34.69 | -0.34% | 85,645 |
| Oct 27, 2025 | 35.82 | 35.94 | 34.92 | 35.04 | 34.80 | -2.18% | 256,249 |
| Oct 26, 2025 | 35.62 | 36.00 | 35.62 | 35.82 | 35.58 | 0.79% | 307,365 |
| Oct 23, 2025 | 35.80 | 35.80 | 35.02 | 35.54 | 35.30 | 0.40% | 218,765 |
| Oct 22, 2025 | 35.32 | 35.70 | 35.20 | 35.40 | 35.16 | 0.57% | 311,988 |
| Oct 21, 2025 | 35.04 | 35.32 | 34.90 | 35.20 | 34.96 | - | 375,510 |
| Oct 20, 2025 | 35.56 | 35.68 | 35.12 | 35.20 | 34.96 | -1.01% | 516,058 |