Saudi Company for Hardware SACO (TADAWUL:4008)
Saudi Arabia
· Delayed Price · Currency is SAR 25.08
-0.42 (-1.65%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.60 | 25.70 | 25.14 | 25.14 | - | -1.41% | 69,323 |
| Apr 28, 2026 | 25.20 | 25.58 | 24.88 | 25.50 | 25.50 | 1.92% | 85,157 |
| Apr 27, 2026 | 24.52 | 25.20 | 24.52 | 25.02 | 25.02 | 0.24% | 76,767 |
| Apr 26, 2026 | 25.00 | 25.34 | 24.80 | 24.96 | 24.96 | -0.24% | 45,601 |
| Apr 23, 2026 | 25.18 | 25.44 | 25.00 | 25.02 | 25.02 | -1.18% | 96,540 |
| Apr 22, 2026 | 25.76 | 25.78 | 24.95 | 25.32 | 25.32 | -0.47% | 96,292 |
| Apr 21, 2026 | 25.44 | 25.96 | 25.42 | 25.44 | 25.44 | -0.39% | 81,630 |
| Apr 20, 2026 | 26.30 | 26.34 | 25.50 | 25.54 | 25.54 | -2.00% | 136,387 |
| Apr 19, 2026 | 25.42 | 26.40 | 25.30 | 26.06 | 26.06 | 2.52% | 370,887 |
| Apr 16, 2026 | 25.20 | 25.50 | 25.18 | 25.42 | 25.42 | 0.87% | 72,031 |
| Apr 15, 2026 | 24.88 | 25.50 | 24.88 | 25.20 | 25.20 | 1.29% | 86,427 |
| Apr 14, 2026 | 24.85 | 25.18 | 24.63 | 24.88 | 24.88 | 0.08% | 70,177 |
| Apr 13, 2026 | 24.64 | 25.18 | 24.39 | 24.86 | 24.86 | 0.89% | 113,614 |
| Apr 12, 2026 | 24.63 | 24.88 | 24.31 | 24.64 | 24.64 | 0.12% | 75,194 |
| Apr 9, 2026 | 25.60 | 25.60 | 24.10 | 24.61 | 24.61 | -3.87% | 368,443 |
| Apr 8, 2026 | 24.97 | 25.70 | 24.97 | 25.60 | 25.60 | 3.48% | 59,421 |
| Apr 7, 2026 | 25.84 | 25.84 | 24.65 | 24.74 | 24.74 | -3.66% | 69,385 |
| Apr 6, 2026 | 26.16 | 26.30 | 25.58 | 25.68 | 25.68 | -1.53% | 103,673 |
| Apr 5, 2026 | 25.20 | 26.18 | 25.20 | 26.08 | 26.08 | 3.08% | 98,235 |
| Apr 2, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | -1.33% | 33,201 |
| Apr 1, 2026 | 25.76 | 25.76 | 25.42 | 25.64 | 25.64 | 2.48% | 58,837 |
| Mar 31, 2026 | 25.20 | 25.90 | 25.02 | 25.02 | 25.02 | -1.73% | 128,625 |
| Mar 30, 2026 | 25.98 | 25.98 | 25.40 | 25.46 | 25.46 | -1.55% | 58,478 |
| Mar 29, 2026 | 25.78 | 26.12 | 25.62 | 25.86 | 25.86 | 0.31% | 22,906 |
| Mar 26, 2026 | 26.20 | 26.22 | 25.72 | 25.78 | 25.78 | -1.60% | 54,795 |
| Mar 25, 2026 | 25.88 | 26.50 | 25.88 | 26.20 | 26.20 | 1.55% | 55,088 |
| Mar 24, 2026 | 26.44 | 26.46 | 25.40 | 25.80 | 25.80 | -2.49% | 63,315 |
| Mar 16, 2026 | 26.90 | 27.12 | 26.02 | 26.46 | 26.21 | -1.27% | 120,423 |
| Mar 15, 2026 | 26.30 | 27.04 | 25.48 | 26.80 | 26.55 | 1.90% | 235,120 |
| Mar 12, 2026 | 25.52 | 26.90 | 25.52 | 26.30 | 26.05 | 2.65% | 306,205 |
| Mar 11, 2026 | 25.24 | 26.34 | 24.61 | 25.62 | 25.38 | 2.32% | 403,081 |
| Mar 10, 2026 | 23.71 | 25.08 | 23.49 | 25.04 | 24.80 | 5.65% | 179,582 |
| Mar 9, 2026 | 23.60 | 23.79 | 23.09 | 23.70 | 23.48 | 0.13% | 83,935 |
| Mar 8, 2026 | 23.10 | 23.79 | 23.10 | 23.67 | 23.45 | 3.27% | 103,178 |
| Mar 5, 2026 | 23.02 | 23.40 | 22.76 | 22.92 | 22.70 | 0.09% | 98,387 |
| Mar 4, 2026 | 22.20 | 23.29 | 22.20 | 22.90 | 22.68 | 6.81% | 128,930 |
| Mar 3, 2026 | 21.99 | 22.04 | 21.32 | 21.44 | 21.24 | -2.50% | 98,353 |
| Mar 2, 2026 | 21.94 | 22.87 | 21.64 | 21.99 | 21.78 | -1.39% | 51,945 |
| Mar 1, 2026 | 21.01 | 22.82 | 21.01 | 22.30 | 22.09 | -3.00% | 82,920 |
| Feb 26, 2026 | 22.77 | 23.20 | 22.76 | 22.99 | 22.77 | -0.04% | 49,943 |
| Feb 25, 2026 | 22.74 | 23.10 | 22.74 | 23.00 | 22.78 | 0.44% | 31,952 |
| Feb 24, 2026 | 23.00 | 23.30 | 22.77 | 22.90 | 22.68 | -1.21% | 35,571 |
| Feb 23, 2026 | 22.99 | 23.40 | 22.73 | 23.18 | 22.96 | -0.77% | 168,502 |
| Feb 19, 2026 | 24.26 | 24.26 | 23.35 | 23.36 | 23.14 | -3.71% | 63,501 |
| Feb 18, 2026 | 24.23 | 24.44 | 24.00 | 24.26 | 24.03 | 0.50% | 35,961 |
| Feb 17, 2026 | 24.76 | 24.76 | 24.00 | 24.14 | 23.91 | -2.50% | 103,422 |
| Feb 16, 2026 | 25.18 | 25.22 | 24.75 | 24.76 | 24.53 | -1.67% | 69,385 |
| Feb 15, 2026 | 24.92 | 25.48 | 24.88 | 25.18 | 24.94 | 0.96% | 98,723 |
| Feb 12, 2026 | 24.44 | 24.94 | 24.44 | 24.94 | 24.70 | 0.65% | 43,858 |
| Feb 11, 2026 | 24.95 | 25.06 | 24.35 | 24.78 | 24.55 | -0.68% | 110,669 |
| Feb 10, 2026 | 25.10 | 25.20 | 24.82 | 24.95 | 24.71 | -0.44% | 139,124 |
| Feb 9, 2026 | 25.36 | 25.38 | 25.02 | 25.06 | 24.82 | -0.63% | 72,906 |
| Feb 8, 2026 | 25.32 | 26.00 | 25.20 | 25.22 | 24.98 | -0.16% | 91,255 |
| Feb 5, 2026 | 26.14 | 26.26 | 25.22 | 25.26 | 25.02 | -4.03% | 150,140 |
| Feb 4, 2026 | 26.70 | 26.72 | 26.28 | 26.32 | 26.07 | -1.20% | 92,592 |
| Feb 3, 2026 | 26.48 | 26.98 | 26.10 | 26.64 | 26.39 | 1.52% | 159,290 |
| Feb 2, 2026 | 26.00 | 26.48 | 25.86 | 26.24 | 25.99 | 0.92% | 108,759 |
| Feb 1, 2026 | 25.88 | 26.98 | 25.52 | 26.00 | 25.75 | 0.46% | 161,222 |
| Jan 29, 2026 | 27.00 | 27.00 | 25.82 | 25.88 | 25.64 | -3.00% | 209,438 |
| Jan 28, 2026 | 26.16 | 27.32 | 25.70 | 26.68 | 26.43 | 1.99% | 476,582 |
| Jan 27, 2026 | 25.98 | 26.28 | 25.98 | 26.16 | 25.91 | 0.62% | 88,057 |
| Jan 26, 2026 | 26.34 | 26.36 | 25.98 | 26.00 | 25.75 | -1.14% | 101,888 |
| Jan 25, 2026 | 26.00 | 26.50 | 25.98 | 26.30 | 26.05 | 1.31% | 103,178 |
| Jan 22, 2026 | 25.90 | 26.08 | 25.26 | 25.96 | 25.71 | 0.46% | 243,786 |
| Jan 21, 2026 | 25.52 | 25.92 | 25.40 | 25.84 | 25.60 | 1.25% | 74,939 |
| Jan 20, 2026 | 25.60 | 26.18 | 25.44 | 25.52 | 25.28 | 0.08% | 105,272 |
| Jan 19, 2026 | 25.70 | 25.84 | 25.50 | 25.50 | 25.26 | -0.62% | 67,817 |
| Jan 18, 2026 | 25.44 | 25.96 | 25.44 | 25.66 | 25.42 | 1.26% | 57,184 |
| Jan 15, 2026 | 25.76 | 25.98 | 25.28 | 25.34 | 25.10 | -2.01% | 53,109 |
| Jan 14, 2026 | 26.10 | 26.26 | 25.72 | 25.86 | 25.62 | -0.84% | 86,938 |
| Jan 13, 2026 | 26.30 | 26.46 | 26.02 | 26.08 | 25.83 | 0.46% | 79,339 |
| Jan 12, 2026 | 25.24 | 26.00 | 25.24 | 25.96 | 25.71 | 2.93% | 89,228 |
| Jan 11, 2026 | 25.50 | 25.50 | 25.06 | 25.22 | 24.98 | 0.48% | 47,612 |
| Jan 8, 2026 | 25.54 | 25.54 | 25.10 | 25.10 | 24.86 | -1.72% | 71,601 |
| Jan 7, 2026 | 25.98 | 25.98 | 25.36 | 25.54 | 25.30 | 2.00% | 92,574 |
| Jan 6, 2026 | 25.64 | 25.84 | 25.04 | 25.04 | 24.80 | -2.26% | 77,600 |
| Jan 5, 2026 | 25.74 | 26.08 | 25.50 | 25.62 | 25.38 | -0.70% | 101,360 |
| Jan 4, 2026 | 26.00 | 26.10 | 25.66 | 25.80 | 25.56 | -0.92% | 100,469 |
| Jan 1, 2026 | 26.00 | 26.28 | 25.96 | 26.04 | 25.79 | 0.31% | 72,557 |
| Dec 31, 2025 | 26.10 | 26.54 | 25.82 | 25.96 | 25.71 | -0.76% | 175,115 |
| Dec 30, 2025 | 26.20 | 26.66 | 25.82 | 26.16 | 25.91 | 0.62% | 281,762 |
| Dec 29, 2025 | 25.62 | 26.32 | 25.62 | 26.00 | 25.75 | 1.48% | 55,224 |
| Dec 28, 2025 | 26.60 | 26.70 | 25.62 | 25.62 | 25.38 | -3.39% | 71,400 |
| Dec 25, 2025 | 26.06 | 26.52 | 26.06 | 26.52 | 26.27 | 1.22% | 40,312 |
| Dec 24, 2025 | 26.64 | 26.64 | 26.14 | 26.20 | 25.95 | -0.76% | 43,026 |
| Dec 23, 2025 | 26.04 | 26.70 | 26.04 | 26.40 | 26.15 | 1.54% | 88,188 |
| Dec 22, 2025 | 26.10 | 26.40 | 25.98 | 26.00 | 25.75 | -0.38% | 38,776 |
| Dec 21, 2025 | 26.44 | 26.56 | 26.00 | 26.10 | 25.85 | -0.76% | 42,012 |
| Dec 18, 2025 | 26.14 | 26.34 | 25.70 | 26.30 | 26.05 | 0.61% | 28,347 |
| Dec 17, 2025 | 26.28 | 26.40 | 25.96 | 26.14 | 25.89 | -0.61% | 21,202 |
| Dec 16, 2025 | 26.20 | 26.48 | 25.82 | 26.30 | 26.05 | 0.69% | 58,860 |
| Dec 15, 2025 | 26.60 | 26.60 | 26.06 | 26.12 | 25.87 | -2.46% | 94,733 |
| Dec 14, 2025 | 26.70 | 26.80 | 25.62 | 26.78 | 26.53 | 0.30% | 133,577 |
| Dec 11, 2025 | 27.00 | 27.32 | 26.70 | 26.70 | 26.45 | -0.60% | 60,062 |
| Dec 10, 2025 | 27.58 | 27.58 | 26.86 | 26.86 | 26.61 | -2.61% | 130,803 |
| Dec 9, 2025 | 26.70 | 27.98 | 26.62 | 27.58 | 27.32 | 2.83% | 115,292 |
| Dec 8, 2025 | 26.76 | 27.08 | 26.72 | 26.82 | 26.57 | -0.30% | 32,520 |
| Dec 7, 2025 | 27.06 | 27.48 | 26.70 | 26.90 | 26.65 | -0.59% | 42,790 |
| Dec 4, 2025 | 26.30 | 27.38 | 26.30 | 27.06 | 26.80 | 2.34% | 106,598 |
| Dec 3, 2025 | 26.40 | 26.90 | 26.16 | 26.44 | 26.19 | -0.97% | 65,364 |