Sinad Holding Company (TADAWUL:4080)
Saudi Arabia
· Delayed Price · Currency is SAR 9.42
+0.21 (2.28%)
Dec 4, 2025, 3:19 PM AST
Sinad Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.27 | 9.47 | 9.24 | 9.42 | 9.42 | 2.28% | 107,603 |
| Dec 3, 2025 | 9.19 | 9.28 | 9.13 | 9.21 | 9.21 | 0.88% | 34,685 |
| Dec 2, 2025 | 9.20 | 9.30 | 9.11 | 9.13 | 9.13 | -0.44% | 61,339 |
| Dec 1, 2025 | 9.20 | 9.36 | 9.07 | 9.17 | 9.17 | -0.54% | 66,244 |
| Nov 30, 2025 | 9.40 | 9.48 | 9.18 | 9.22 | 9.22 | -1.39% | 61,456 |
| Nov 27, 2025 | 9.40 | 9.41 | 9.27 | 9.35 | 9.35 | 1.52% | 43,852 |
| Nov 26, 2025 | 9.20 | 9.49 | 9.20 | 9.21 | 9.21 | -1.50% | 60,550 |
| Nov 25, 2025 | 9.50 | 9.59 | 9.35 | 9.35 | 9.35 | -1.58% | 51,344 |
| Nov 24, 2025 | 9.43 | 9.59 | 9.43 | 9.50 | 9.50 | -0.21% | 61,640 |
| Nov 23, 2025 | 9.56 | 9.70 | 9.50 | 9.52 | 9.52 | -0.42% | 38,098 |
| Nov 20, 2025 | 9.70 | 9.71 | 9.56 | 9.56 | 9.56 | -0.42% | 59,516 |
| Nov 19, 2025 | 9.55 | 9.68 | 9.52 | 9.60 | 9.60 | 0.21% | 110,374 |
| Nov 18, 2025 | 9.48 | 9.70 | 9.47 | 9.58 | 9.58 | 0.84% | 138,183 |
| Nov 17, 2025 | 9.56 | 9.80 | 9.50 | 9.50 | 9.50 | -1.14% | 59,492 |
| Nov 16, 2025 | 9.87 | 9.94 | 9.61 | 9.61 | 9.61 | -2.63% | 84,017 |
| Nov 13, 2025 | 9.80 | 9.90 | 9.80 | 9.87 | 9.87 | 0.51% | 71,316 |
| Nov 12, 2025 | 9.68 | 9.90 | 9.68 | 9.82 | 9.82 | 1.45% | 86,095 |
| Nov 11, 2025 | 9.90 | 9.96 | 9.50 | 9.68 | 9.68 | -2.02% | 93,939 |
| Nov 10, 2025 | 9.98 | 10.00 | 9.87 | 9.88 | 9.88 | -1.00% | 107,779 |
| Nov 9, 2025 | 10.04 | 10.04 | 9.70 | 9.98 | 9.98 | -0.60% | 283,302 |
| Nov 6, 2025 | 10.06 | 10.10 | 10.00 | 10.04 | 10.04 | 0.20% | 143,783 |
| Nov 5, 2025 | 10.12 | 10.32 | 9.95 | 10.02 | 10.02 | -1.76% | 255,714 |
| Nov 4, 2025 | 10.34 | 10.36 | 10.20 | 10.20 | 10.20 | -1.54% | 85,827 |
| Nov 3, 2025 | 10.32 | 10.65 | 10.32 | 10.36 | 10.36 | 0.29% | 135,680 |
| Nov 2, 2025 | 10.44 | 10.72 | 10.27 | 10.33 | 10.33 | -1.05% | 139,516 |
| Oct 30, 2025 | 10.37 | 10.57 | 10.37 | 10.44 | 10.44 | 0.38% | 253,968 |
| Oct 29, 2025 | 10.40 | 10.46 | 10.33 | 10.40 | 10.40 | 0.97% | 130,838 |
| Oct 28, 2025 | 10.56 | 10.56 | 10.28 | 10.30 | 10.30 | -1.06% | 100,951 |
| Oct 27, 2025 | 10.40 | 10.58 | 10.34 | 10.41 | 10.41 | 0.29% | 96,237 |
| Oct 26, 2025 | 10.28 | 10.39 | 10.28 | 10.38 | 10.38 | 1.07% | 61,827 |
| Oct 23, 2025 | 10.31 | 10.35 | 10.22 | 10.27 | 10.27 | -0.39% | 134,457 |
| Oct 22, 2025 | 10.32 | 10.40 | 10.23 | 10.31 | 10.31 | -0.10% | 73,400 |
| Oct 21, 2025 | 10.50 | 10.50 | 10.30 | 10.32 | 10.32 | -1.62% | 114,947 |
| Oct 20, 2025 | 10.64 | 10.75 | 10.46 | 10.49 | 10.49 | -1.96% | 190,836 |
| Oct 19, 2025 | 10.77 | 10.91 | 10.64 | 10.70 | 10.70 | -1.20% | 134,934 |
| Oct 16, 2025 | 10.80 | 10.86 | 10.73 | 10.83 | 10.83 | 0.46% | 212,749 |
| Oct 15, 2025 | 10.85 | 10.87 | 10.71 | 10.78 | 10.78 | -0.37% | 185,075 |
| Oct 14, 2025 | 10.82 | 10.93 | 10.75 | 10.82 | 10.82 | 0.19% | 372,520 |
| Oct 13, 2025 | 10.44 | 10.90 | 10.44 | 10.80 | 10.80 | 3.45% | 292,709 |
| Oct 12, 2025 | 10.16 | 10.60 | 10.16 | 10.44 | 10.44 | -2.16% | 184,988 |
| Oct 9, 2025 | 10.55 | 10.70 | 10.55 | 10.67 | 10.67 | 0.57% | 129,120 |
| Oct 8, 2025 | 10.80 | 10.80 | 10.58 | 10.61 | 10.61 | -1.76% | 176,079 |
| Oct 7, 2025 | 10.81 | 10.82 | 10.74 | 10.80 | 10.80 | 0.65% | 204,056 |
| Oct 6, 2025 | 10.70 | 10.82 | 10.70 | 10.73 | 10.73 | 0.09% | 145,375 |
| Oct 5, 2025 | 10.84 | 10.91 | 10.72 | 10.72 | 10.72 | -1.11% | 299,386 |
| Oct 2, 2025 | 10.86 | 10.90 | 10.78 | 10.84 | 10.84 | 0.74% | 262,554 |
| Oct 1, 2025 | 10.84 | 10.87 | 10.76 | 10.76 | 10.76 | -0.28% | 180,237 |
| Sep 30, 2025 | 10.78 | 10.97 | 10.70 | 10.79 | 10.79 | 0.28% | 386,235 |
| Sep 29, 2025 | 10.70 | 10.80 | 10.64 | 10.76 | 10.76 | 0.65% | 204,296 |
| Sep 28, 2025 | 10.70 | 10.88 | 10.68 | 10.69 | 10.69 | -0.09% | 260,497 |
| Sep 25, 2025 | 10.78 | 10.79 | 10.57 | 10.70 | 10.70 | 0.19% | 256,589 |
| Sep 24, 2025 | 10.43 | 10.86 | 10.43 | 10.68 | 10.68 | 1.81% | 436,543 |
| Sep 22, 2025 | 10.41 | 10.61 | 10.41 | 10.49 | 10.49 | -0.85% | 176,072 |
| Sep 21, 2025 | 10.65 | 10.65 | 10.48 | 10.58 | 10.58 | 0.19% | 257,710 |
| Sep 18, 2025 | 10.30 | 10.60 | 10.25 | 10.56 | 10.56 | 2.82% | 403,030 |
| Sep 17, 2025 | 10.25 | 10.35 | 10.20 | 10.27 | 10.27 | -0.19% | 170,531 |
| Sep 16, 2025 | 10.05 | 10.30 | 10.05 | 10.29 | 10.29 | 2.59% | 154,912 |
| Sep 15, 2025 | 9.99 | 10.09 | 9.99 | 10.03 | 10.03 | - | 71,677 |
| Sep 14, 2025 | 10.10 | 10.16 | 10.00 | 10.03 | 10.03 | -0.50% | 173,897 |
| Sep 11, 2025 | 10.15 | 10.22 | 10.05 | 10.08 | 10.08 | -0.69% | 97,157 |
| Sep 10, 2025 | 10.40 | 10.40 | 10.13 | 10.15 | 10.15 | -3.06% | 213,801 |
| Sep 9, 2025 | 10.24 | 10.50 | 10.09 | 10.47 | 10.47 | 2.25% | 208,390 |
| Sep 8, 2025 | 10.23 | 10.40 | 10.14 | 10.24 | 10.24 | - | 149,173 |
| Sep 7, 2025 | 10.34 | 10.38 | 10.19 | 10.24 | 10.24 | -1.35% | 127,311 |
| Sep 4, 2025 | 10.22 | 10.41 | 10.22 | 10.38 | 10.38 | 0.97% | 80,352 |
| Sep 3, 2025 | 10.20 | 10.33 | 10.17 | 10.28 | 10.28 | 0.98% | 169,641 |
| Sep 2, 2025 | 10.22 | 10.24 | 10.08 | 10.18 | 10.18 | -0.20% | 173,861 |
| Sep 1, 2025 | 10.50 | 10.52 | 10.18 | 10.20 | 10.20 | -3.04% | 202,145 |
| Aug 31, 2025 | 10.63 | 10.67 | 10.47 | 10.52 | 10.52 | -0.75% | 118,830 |
| Aug 28, 2025 | 10.54 | 10.68 | 10.54 | 10.60 | 10.60 | 0.09% | 120,686 |
| Aug 27, 2025 | 10.65 | 10.70 | 10.55 | 10.59 | 10.59 | -0.09% | 109,837 |
| Aug 26, 2025 | 10.58 | 10.67 | 10.50 | 10.60 | 10.60 | 0.19% | 119,648 |
| Aug 25, 2025 | 10.81 | 10.81 | 10.52 | 10.58 | 10.58 | -1.40% | 325,520 |
| Aug 24, 2025 | 10.39 | 10.78 | 10.39 | 10.73 | 10.73 | 3.57% | 548,968 |
| Aug 21, 2025 | 10.30 | 10.36 | 10.26 | 10.36 | 10.36 | 0.58% | 173,886 |
| Aug 20, 2025 | 10.39 | 10.42 | 10.27 | 10.30 | 10.30 | -0.19% | 341,729 |
| Aug 19, 2025 | 10.32 | 10.42 | 10.26 | 10.32 | 10.32 | 0.19% | 214,447 |
| Aug 18, 2025 | 10.40 | 10.50 | 10.29 | 10.30 | 10.30 | -0.96% | 169,515 |
| Aug 17, 2025 | 10.32 | 10.45 | 10.32 | 10.40 | 10.40 | 1.27% | 127,397 |
| Aug 14, 2025 | 10.12 | 10.28 | 10.11 | 10.27 | 10.27 | 1.58% | 155,692 |
| Aug 13, 2025 | 10.28 | 10.30 | 10.11 | 10.11 | 10.11 | -0.59% | 238,416 |
| Aug 12, 2025 | 10.20 | 10.29 | 10.16 | 10.17 | 10.17 | -1.17% | 224,268 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.27 | 10.29 | 10.29 | -2.09% | 158,550 |
| Aug 10, 2025 | 10.66 | 10.76 | 10.50 | 10.51 | 10.51 | -0.66% | 321,436 |
| Aug 7, 2025 | 10.61 | 10.71 | 10.53 | 10.58 | 10.58 | -0.28% | 285,608 |
| Aug 6, 2025 | 10.50 | 10.74 | 10.41 | 10.61 | 10.61 | -2.39% | 805,795 |
| Aug 5, 2025 | 10.78 | 10.88 | 10.69 | 10.87 | 10.87 | 1.02% | 423,812 |
| Aug 4, 2025 | 10.79 | 10.80 | 10.64 | 10.76 | 10.76 | -0.28% | 250,319 |
| Aug 3, 2025 | 10.70 | 10.83 | 10.60 | 10.79 | 10.79 | - | 160,128 |
| Jul 31, 2025 | 10.85 | 10.85 | 10.51 | 10.79 | 10.79 | -0.19% | 563,236 |
| Jul 30, 2025 | 11.04 | 11.04 | 10.74 | 10.81 | 10.81 | 0.09% | 546,817 |
| Jul 29, 2025 | 10.62 | 10.92 | 10.58 | 10.80 | 10.80 | 1.41% | 284,550 |
| Jul 28, 2025 | 11.05 | 11.05 | 10.65 | 10.65 | 10.65 | -3.27% | 215,248 |
| Jul 27, 2025 | 10.92 | 11.18 | 10.81 | 11.01 | 11.01 | 1.01% | 316,508 |
| Jul 24, 2025 | 10.68 | 10.94 | 10.68 | 10.90 | 10.90 | 0.93% | 214,983 |
| Jul 23, 2025 | 10.56 | 10.80 | 10.51 | 10.80 | 10.80 | 2.08% | 216,084 |
| Jul 22, 2025 | 10.83 | 10.83 | 10.55 | 10.58 | 10.58 | -2.04% | 168,637 |
| Jul 21, 2025 | 10.85 | 10.97 | 10.75 | 10.80 | 10.80 | -1.64% | 220,568 |
| Jul 20, 2025 | 11.11 | 11.24 | 10.94 | 10.98 | 10.98 | -1.79% | 225,057 |
| Jul 17, 2025 | 11.18 | 11.30 | 11.00 | 11.18 | 11.18 | -0.27% | 416,373 |