Skip to main content
Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
26.04
+0.12 (0.46%)
Apr 29, 2026, 3:11 PM AST

TADAWUL:4007 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.9226.1225.9226.0826.080.62%135,067
Apr 28, 202626.2826.2825.8825.9225.92-1.37%186,713
Apr 27, 202625.8826.3025.6226.2826.281.62%355,282
Apr 26, 202625.8225.9625.7025.8625.860.31%115,249
Apr 23, 202626.5026.5025.7425.7825.78-2.72%339,107
Apr 22, 202626.8426.8626.5026.5026.50-1.19%149,094
Apr 21, 202626.6426.8426.5226.8226.820.68%138,044
Apr 20, 202627.1227.1226.6426.6426.64-1.77%319,002
Apr 19, 202627.0827.3827.0027.1227.120.15%380,649
Apr 16, 202627.2627.3227.0227.0827.08-0.44%333,156
Apr 15, 202627.4227.5027.1427.2027.20-0.80%558,210
Apr 14, 202627.2627.5827.1427.4227.421.03%118,172
Apr 13, 202627.4027.4227.0627.1427.14-0.95%158,251
Apr 12, 202627.4027.7027.0027.4027.40-0.72%197,828
Apr 9, 202627.4827.6027.2427.6027.600.29%170,427
Apr 8, 202627.0227.6227.0227.5227.523.23%366,725
Apr 7, 202626.9426.9426.5426.6626.66-1.26%308,630
Apr 6, 202627.1027.2826.8427.0027.00-0.15%127,643
Apr 5, 202626.5027.2826.5027.0427.042.19%779,969
Apr 2, 202626.7026.7026.3026.4626.46-0.53%185,592
Apr 1, 202626.7026.9826.4826.6026.60-0.37%274,990
Mar 31, 202626.5627.1626.5226.7026.700.68%722,857
Mar 30, 202625.7426.9625.5826.5226.522.87%525,883
Mar 29, 202625.7225.9825.7025.7825.580.23%145,331
Mar 26, 202625.7825.9025.4025.7225.520.08%249,272
Mar 25, 202624.9125.7024.9125.7025.503.46%322,774
Mar 24, 202625.1025.5024.8424.8424.65-1.04%504,676
Mar 16, 202625.9825.9825.0425.1024.91-1.57%461,890
Mar 15, 202625.9025.9825.0025.5025.30-1.70%247,648
Mar 12, 202625.8826.0025.6025.9425.740.54%214,447
Mar 11, 202625.8826.1625.6025.8025.60-0.31%188,884
Mar 10, 202624.9425.8824.8825.8825.683.44%165,138
Mar 9, 202625.5025.7825.0025.0224.83-1.88%215,051
Mar 8, 202625.0425.5825.0025.5025.302.00%125,404
Mar 5, 202624.6625.0424.6625.0024.811.50%224,866
Mar 4, 202623.8524.6623.8524.6324.443.27%169,747
Mar 3, 202623.9723.9923.5023.8523.66-0.54%161,546
Mar 2, 202624.2824.5023.6523.9823.79-1.64%321,853
Mar 1, 202623.5024.3823.4224.3824.19-0.08%266,750
Feb 26, 202624.4024.6624.3624.4024.21-0.16%393,602
Feb 25, 202624.8025.2024.4424.4424.25-1.45%250,768
Feb 24, 202625.0025.0424.6724.8024.61-1.35%140,729
Feb 23, 202625.0625.2624.6125.1424.94-0.24%226,431
Feb 19, 202626.0826.0825.0825.2025.00-3.52%488,211
Feb 18, 202626.2626.5425.9626.1225.92-0.46%172,668
Feb 17, 202626.6826.6826.1826.2426.04-1.20%199,254
Feb 16, 202626.7626.8226.4026.5626.35-0.82%192,703
Feb 15, 202626.6826.7826.5226.7826.571.13%156,073
Feb 12, 202626.3626.7026.2226.4826.270.15%243,473
Feb 11, 202626.4026.5026.1026.4426.230.08%248,804
Feb 10, 202626.3626.6226.3226.4226.220.38%192,971
Feb 9, 202626.4426.4426.1226.3226.12-0.38%218,066
Feb 8, 202626.5626.7826.3026.4226.220.61%201,817
Feb 5, 202626.9226.9226.2626.2626.06-2.60%504,117
Feb 4, 202627.3227.4826.9626.9626.75-1.25%448,917
Feb 3, 202627.3827.6427.1227.3027.090.52%421,626
Feb 2, 202627.0427.3626.8227.1626.95-0.37%504,021
Feb 1, 202627.8427.8427.0027.2627.05-2.01%405,108
Jan 29, 202627.8027.8827.4227.8227.600.43%1,139,129
Jan 28, 202627.8428.1027.6027.7027.49-0.50%546,251
Jan 27, 202627.4627.8427.4627.8427.621.31%849,765
Jan 26, 202627.8027.8027.3827.4827.27-1.08%495,521
Jan 25, 202627.7228.0227.6027.7827.560.65%529,874
Jan 22, 202626.8827.9826.8627.6027.392.76%1,881,167
Jan 21, 202626.5626.8626.3826.8626.651.28%500,525
Jan 20, 202626.8826.8826.5026.5226.31-1.19%407,824
Jan 19, 202627.0027.1226.8426.8426.63-0.67%238,102
Jan 18, 202626.8027.2226.8027.0226.811.12%275,922
Jan 15, 202627.3827.3826.7226.7226.51-2.48%380,181
Jan 14, 202627.4827.7827.2027.4027.19-0.29%478,362
Jan 13, 202627.3827.7227.3027.4827.270.51%312,134
Jan 12, 202627.0227.3827.0027.3427.131.33%642,278
Jan 11, 202627.0827.5026.9826.9826.77-0.07%590,994
Jan 8, 202627.7027.7026.9427.0026.79-2.24%564,104
Jan 7, 202628.6028.6027.6227.6227.411.32%176,490
Jan 6, 202627.7827.9627.2027.2627.05-1.66%154,590
Jan 5, 202627.9028.2627.7227.7227.50-0.65%111,932
Jan 4, 202628.1028.3027.8027.9027.68-1.41%161,602
Jan 1, 202627.9628.4027.9028.3028.081.14%63,731
Dec 31, 202527.3228.0427.3227.9827.762.42%94,614
Dec 30, 202528.0628.1027.2827.3227.11-3.39%170,087
Dec 29, 202528.0628.2827.9028.2828.061.14%67,805
Dec 28, 202528.4028.5427.9027.9627.74-1.62%73,471
Dec 25, 202528.4028.6028.4028.4228.200.14%63,380
Dec 24, 202529.1029.1028.3828.3828.16-2.21%76,106
Dec 23, 202528.6229.3628.5229.0228.791.97%312,106
Dec 22, 202527.6428.4627.5828.4628.242.89%449,811
Dec 21, 202527.6427.9627.5627.6627.450.29%463,071
Dec 18, 202528.1028.3427.5827.5827.37-2.75%330,110
Dec 17, 202527.9028.3627.7428.3628.141.58%149,085
Dec 16, 202528.3028.3027.9027.9227.70-1.48%176,791
Dec 15, 202528.6428.6428.2228.3428.12-0.42%197,333
Dec 14, 202528.7828.7828.3028.4628.24-1.11%142,940
Dec 11, 202529.0429.0428.7028.7828.56-0.76%138,995
Dec 10, 202528.7029.0028.6229.0028.781.33%310,725
Dec 9, 202528.5428.7028.5028.6228.400.28%156,564
Dec 8, 202528.7228.7228.4028.5428.32-176,560
Dec 7, 202528.9229.1628.4028.5428.32-0.83%363,476
Dec 4, 202529.1829.3628.7228.7828.56-1.17%540,950
Dec 3, 202529.1229.2028.9229.1228.890.41%127,260