Saudi Company for Hardware SACO (TADAWUL:4008)
Saudi Arabia
· Delayed Price · Currency is SAR 23.70
+0.03 (0.13%)
Mar 9, 2026, 3:11 PM AST
TADAWUL:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 23.10 | 23.79 | 23.10 | 23.67 | 23.67 | 3.27% | 103,178 |
| Mar 5, 2026 | 23.02 | 23.40 | 22.76 | 22.92 | 22.92 | 0.09% | 98,387 |
| Mar 4, 2026 | 22.20 | 23.29 | 22.20 | 22.90 | 22.90 | 6.81% | 128,930 |
| Mar 3, 2026 | 21.99 | 22.04 | 21.32 | 21.44 | 21.44 | -2.50% | 98,353 |
| Mar 2, 2026 | 21.94 | 22.87 | 21.64 | 21.99 | 21.99 | -1.39% | 51,945 |
| Mar 1, 2026 | 21.01 | 22.82 | 21.01 | 22.30 | 22.30 | -3.00% | 82,920 |
| Feb 26, 2026 | 22.77 | 23.20 | 22.76 | 22.99 | 22.99 | -0.04% | 49,943 |
| Feb 25, 2026 | 22.74 | 23.10 | 22.74 | 23.00 | 23.00 | 0.44% | 31,952 |
| Feb 24, 2026 | 23.00 | 23.30 | 22.77 | 22.90 | 22.90 | -1.21% | 35,571 |
| Feb 23, 2026 | 22.99 | 23.40 | 22.73 | 23.18 | 23.18 | -0.77% | 168,502 |
| Feb 19, 2026 | 24.26 | 24.26 | 23.35 | 23.36 | 23.36 | -3.71% | 63,501 |
| Feb 18, 2026 | 24.23 | 24.44 | 24.00 | 24.26 | 24.26 | 0.50% | 35,961 |
| Feb 17, 2026 | 24.76 | 24.76 | 24.00 | 24.14 | 24.14 | -2.50% | 103,422 |
| Feb 16, 2026 | 25.18 | 25.22 | 24.75 | 24.76 | 24.76 | -1.67% | 69,385 |
| Feb 15, 2026 | 24.92 | 25.48 | 24.88 | 25.18 | 25.18 | 0.96% | 98,723 |
| Feb 12, 2026 | 24.44 | 24.94 | 24.44 | 24.94 | 24.94 | 0.65% | 43,858 |
| Feb 11, 2026 | 24.95 | 25.06 | 24.35 | 24.78 | 24.78 | -0.68% | 110,669 |
| Feb 10, 2026 | 25.10 | 25.20 | 24.82 | 24.95 | 24.95 | -0.44% | 139,124 |
| Feb 9, 2026 | 25.36 | 25.38 | 25.02 | 25.06 | 25.06 | -0.63% | 72,906 |
| Feb 8, 2026 | 25.32 | 26.00 | 25.20 | 25.22 | 25.22 | -0.16% | 91,255 |
| Feb 5, 2026 | 26.14 | 26.26 | 25.22 | 25.26 | 25.26 | -4.03% | 150,140 |
| Feb 4, 2026 | 26.70 | 26.72 | 26.28 | 26.32 | 26.32 | -1.20% | 92,592 |
| Feb 3, 2026 | 26.48 | 26.98 | 26.10 | 26.64 | 26.64 | 1.52% | 159,290 |
| Feb 2, 2026 | 26.00 | 26.48 | 25.86 | 26.24 | 26.24 | 0.92% | 108,759 |
| Feb 1, 2026 | 25.88 | 26.98 | 25.52 | 26.00 | 26.00 | 0.46% | 161,222 |
| Jan 29, 2026 | 27.00 | 27.00 | 25.82 | 25.88 | 25.88 | -3.00% | 209,438 |
| Jan 28, 2026 | 26.16 | 27.32 | 25.70 | 26.68 | 26.68 | 1.99% | 476,582 |
| Jan 27, 2026 | 25.98 | 26.28 | 25.98 | 26.16 | 26.16 | 0.62% | 88,057 |
| Jan 26, 2026 | 26.34 | 26.36 | 25.98 | 26.00 | 26.00 | -1.14% | 101,888 |
| Jan 25, 2026 | 26.00 | 26.50 | 25.98 | 26.30 | 26.30 | 1.31% | 103,178 |
| Jan 22, 2026 | 25.90 | 26.08 | 25.26 | 25.96 | 25.96 | 0.46% | 243,786 |
| Jan 21, 2026 | 25.52 | 25.92 | 25.40 | 25.84 | 25.84 | 1.25% | 74,939 |
| Jan 20, 2026 | 25.60 | 26.18 | 25.44 | 25.52 | 25.52 | 0.08% | 105,272 |
| Jan 19, 2026 | 25.70 | 25.84 | 25.50 | 25.50 | 25.50 | -0.62% | 67,817 |
| Jan 18, 2026 | 25.44 | 25.96 | 25.44 | 25.66 | 25.66 | 1.26% | 57,184 |
| Jan 15, 2026 | 25.76 | 25.98 | 25.28 | 25.34 | 25.34 | -2.01% | 53,109 |
| Jan 14, 2026 | 26.10 | 26.26 | 25.72 | 25.86 | 25.86 | -0.84% | 86,938 |
| Jan 13, 2026 | 26.30 | 26.46 | 26.02 | 26.08 | 26.08 | 0.46% | 79,339 |
| Jan 12, 2026 | 25.24 | 26.00 | 25.24 | 25.96 | 25.96 | 2.93% | 89,228 |
| Jan 11, 2026 | 25.50 | 25.50 | 25.06 | 25.22 | 25.22 | 0.48% | 47,612 |
| Jan 8, 2026 | 25.54 | 25.54 | 25.10 | 25.10 | 25.10 | -1.72% | 71,601 |
| Jan 7, 2026 | 25.98 | 25.98 | 25.36 | 25.54 | 25.54 | 2.00% | 92,574 |
| Jan 6, 2026 | 25.64 | 25.84 | 25.04 | 25.04 | 25.04 | -2.26% | 77,600 |
| Jan 5, 2026 | 25.74 | 26.08 | 25.50 | 25.62 | 25.62 | -0.70% | 101,360 |
| Jan 4, 2026 | 26.00 | 26.10 | 25.66 | 25.80 | 25.80 | -0.92% | 100,469 |
| Jan 1, 2026 | 26.00 | 26.28 | 25.96 | 26.04 | 26.04 | 0.31% | 72,557 |
| Dec 31, 2025 | 26.10 | 26.54 | 25.82 | 25.96 | 25.96 | -0.76% | 175,115 |
| Dec 30, 2025 | 26.20 | 26.66 | 25.82 | 26.16 | 26.16 | 0.62% | 281,762 |
| Dec 29, 2025 | 25.62 | 26.32 | 25.62 | 26.00 | 26.00 | 1.48% | 55,224 |
| Dec 28, 2025 | 26.60 | 26.70 | 25.62 | 25.62 | 25.62 | -3.39% | 71,400 |
| Dec 25, 2025 | 26.06 | 26.52 | 26.06 | 26.52 | 26.52 | 1.22% | 40,312 |
| Dec 24, 2025 | 26.64 | 26.64 | 26.14 | 26.20 | 26.20 | -0.76% | 43,026 |
| Dec 23, 2025 | 26.04 | 26.70 | 26.04 | 26.40 | 26.40 | 1.54% | 88,188 |
| Dec 22, 2025 | 26.10 | 26.40 | 25.98 | 26.00 | 26.00 | -0.38% | 38,776 |
| Dec 21, 2025 | 26.44 | 26.56 | 26.00 | 26.10 | 26.10 | -0.76% | 42,012 |
| Dec 18, 2025 | 26.14 | 26.34 | 25.70 | 26.30 | 26.30 | 0.61% | 28,347 |
| Dec 17, 2025 | 26.28 | 26.40 | 25.96 | 26.14 | 26.14 | -0.61% | 21,202 |
| Dec 16, 2025 | 26.20 | 26.48 | 25.82 | 26.30 | 26.30 | 0.69% | 58,860 |
| Dec 15, 2025 | 26.60 | 26.60 | 26.06 | 26.12 | 26.12 | -2.46% | 94,733 |
| Dec 14, 2025 | 26.70 | 26.80 | 25.62 | 26.78 | 26.78 | 0.30% | 133,577 |
| Dec 11, 2025 | 27.00 | 27.32 | 26.70 | 26.70 | 26.70 | -0.60% | 60,062 |
| Dec 10, 2025 | 27.58 | 27.58 | 26.86 | 26.86 | 26.86 | -2.61% | 130,803 |
| Dec 9, 2025 | 26.70 | 27.98 | 26.62 | 27.58 | 27.58 | 2.83% | 115,292 |
| Dec 8, 2025 | 26.76 | 27.08 | 26.72 | 26.82 | 26.82 | -0.30% | 32,520 |
| Dec 7, 2025 | 27.06 | 27.48 | 26.70 | 26.90 | 26.90 | -0.59% | 42,790 |
| Dec 4, 2025 | 26.30 | 27.38 | 26.30 | 27.06 | 27.06 | 2.34% | 106,598 |
| Dec 3, 2025 | 26.40 | 26.90 | 26.16 | 26.44 | 26.44 | -0.97% | 65,364 |
| Dec 2, 2025 | 27.04 | 27.14 | 26.30 | 26.70 | 26.70 | -0.89% | 114,811 |
| Dec 1, 2025 | 26.90 | 27.30 | 26.80 | 26.94 | 26.94 | -0.22% | 75,940 |
| Nov 30, 2025 | 27.36 | 27.50 | 26.90 | 27.00 | 27.00 | -1.17% | 32,364 |
| Nov 27, 2025 | 27.82 | 27.98 | 27.12 | 27.32 | 27.32 | -1.01% | 60,014 |
| Nov 26, 2025 | 27.64 | 27.86 | 27.32 | 27.60 | 27.60 | -0.14% | 40,922 |
| Nov 25, 2025 | 28.38 | 28.38 | 27.60 | 27.64 | 27.64 | -1.99% | 50,401 |
| Nov 24, 2025 | 28.10 | 28.44 | 28.02 | 28.20 | 28.20 | 0.43% | 38,050 |
| Nov 23, 2025 | 28.66 | 28.76 | 28.04 | 28.08 | 28.08 | -2.02% | 63,704 |
| Nov 20, 2025 | 28.70 | 28.84 | 28.34 | 28.66 | 28.66 | -0.14% | 57,214 |
| Nov 19, 2025 | 28.58 | 28.90 | 28.44 | 28.70 | 28.70 | 0.42% | 57,470 |
| Nov 18, 2025 | 28.62 | 29.04 | 28.00 | 28.58 | 28.58 | -1.11% | 121,281 |
| Nov 17, 2025 | 28.80 | 29.08 | 28.66 | 28.90 | 28.90 | 0.07% | 54,626 |
| Nov 16, 2025 | 29.24 | 29.50 | 28.80 | 28.88 | 28.88 | -1.16% | 70,522 |
| Nov 13, 2025 | 30.18 | 30.40 | 29.12 | 29.22 | 29.22 | -3.18% | 111,915 |
| Nov 12, 2025 | 29.48 | 30.18 | 29.00 | 30.18 | 30.18 | 2.79% | 142,439 |
| Nov 11, 2025 | 29.78 | 29.78 | 29.32 | 29.36 | 29.36 | -1.21% | 36,664 |
| Nov 10, 2025 | 29.24 | 29.80 | 29.24 | 29.72 | 29.72 | 0.75% | 37,362 |
| Nov 9, 2025 | 29.88 | 29.88 | 29.20 | 29.50 | 29.50 | -1.27% | 49,039 |
| Nov 6, 2025 | 29.88 | 29.92 | 29.60 | 29.88 | 29.88 | - | 74,855 |
| Nov 5, 2025 | 29.98 | 30.54 | 29.48 | 29.88 | 29.88 | -0.33% | 159,912 |
| Nov 4, 2025 | 30.14 | 30.26 | 29.70 | 29.98 | 29.98 | -0.40% | 187,714 |
| Nov 3, 2025 | 31.28 | 31.28 | 29.60 | 30.10 | 30.10 | -3.53% | 307,476 |
| Nov 2, 2025 | 32.00 | 32.70 | 31.00 | 31.20 | 31.20 | -6.02% | 542,919 |
| Oct 30, 2025 | 33.02 | 33.22 | 32.90 | 33.20 | 33.20 | -0.06% | 200,292 |
| Oct 29, 2025 | 32.80 | 33.26 | 32.30 | 33.22 | 33.22 | 1.40% | 273,411 |
| Oct 28, 2025 | 32.60 | 33.00 | 32.46 | 32.76 | 32.76 | 0.55% | 98,509 |
| Oct 27, 2025 | 33.28 | 33.28 | 32.52 | 32.58 | 32.58 | -1.27% | 120,391 |
| Oct 26, 2025 | 32.30 | 33.34 | 32.30 | 33.00 | 33.00 | 1.54% | 219,006 |
| Oct 23, 2025 | 32.24 | 32.58 | 32.10 | 32.50 | 32.50 | 0.81% | 95,802 |
| Oct 22, 2025 | 32.00 | 32.50 | 31.96 | 32.24 | 32.24 | -0.06% | 121,808 |
| Oct 21, 2025 | 32.18 | 32.50 | 31.82 | 32.26 | 32.26 | 0.25% | 163,595 |
| Oct 20, 2025 | 32.20 | 32.90 | 32.12 | 32.18 | 32.18 | -0.06% | 214,149 |
| Oct 19, 2025 | 31.84 | 32.92 | 31.84 | 32.20 | 32.20 | 1.90% | 424,625 |