Sinad Holding Company (TADAWUL:4080)
Saudi Arabia
· Delayed Price · Currency is SAR 7.94
-0.09 (-1.12%)
Mar 9, 2026, 3:19 PM AST
Sinad Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 8.02 | 8.19 | 8.02 | 8.03 | 8.03 | -0.74% | 217,199 |
| Mar 5, 2026 | 8.24 | 8.24 | 8.07 | 8.09 | 8.09 | -0.37% | 81,192 |
| Mar 4, 2026 | 7.80 | 8.24 | 7.80 | 8.12 | 8.12 | 4.10% | 80,312 |
| Mar 3, 2026 | 7.82 | 7.87 | 7.74 | 7.80 | 7.80 | -0.13% | 80,063 |
| Mar 2, 2026 | 7.95 | 8.02 | 7.74 | 7.81 | 7.81 | -2.38% | 50,656 |
| Mar 1, 2026 | 7.94 | 8.09 | 7.86 | 8.00 | 8.00 | -0.12% | 72,230 |
| Feb 26, 2026 | 8.01 | 8.10 | 8.00 | 8.01 | 8.01 | - | 43,852 |
| Feb 25, 2026 | 8.05 | 8.17 | 8.01 | 8.01 | 8.01 | -0.50% | 42,510 |
| Feb 24, 2026 | 8.31 | 8.31 | 8.05 | 8.05 | 8.05 | -2.90% | 52,083 |
| Feb 23, 2026 | 8.23 | 8.47 | 8.12 | 8.29 | 8.29 | -0.60% | 143,845 |
| Feb 19, 2026 | 8.64 | 8.66 | 8.34 | 8.34 | 8.34 | -3.70% | 110,394 |
| Feb 18, 2026 | 8.69 | 8.76 | 8.62 | 8.66 | 8.66 | -0.35% | 48,367 |
| Feb 17, 2026 | 8.78 | 8.89 | 8.66 | 8.69 | 8.69 | -0.91% | 25,027 |
| Feb 16, 2026 | 8.98 | 8.98 | 8.76 | 8.77 | 8.77 | -0.34% | 90,757 |
| Feb 15, 2026 | 8.67 | 8.92 | 8.67 | 8.80 | 8.80 | 1.15% | 88,355 |
| Feb 12, 2026 | 8.65 | 8.75 | 8.59 | 8.70 | 8.70 | 0.58% | 71,745 |
| Feb 11, 2026 | 8.68 | 8.78 | 8.60 | 8.65 | 8.65 | -0.35% | 93,499 |
| Feb 10, 2026 | 8.73 | 8.92 | 8.68 | 8.68 | 8.68 | -0.69% | 71,259 |
| Feb 9, 2026 | 8.83 | 8.94 | 8.74 | 8.74 | 8.74 | -2.24% | 57,213 |
| Feb 8, 2026 | 8.91 | 9.05 | 8.72 | 8.94 | 8.94 | 2.64% | 112,767 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.63 | 8.71 | 8.71 | -2.13% | 119,032 |
| Feb 4, 2026 | 9.00 | 9.00 | 8.86 | 8.90 | 8.90 | -1.11% | 120,122 |
| Feb 3, 2026 | 9.02 | 9.04 | 8.92 | 9.00 | 9.00 | 0.11% | 113,309 |
| Feb 2, 2026 | 8.86 | 9.04 | 8.84 | 8.99 | 8.99 | - | 84,581 |
| Feb 1, 2026 | 8.91 | 9.08 | 8.80 | 8.99 | 8.99 | 0.11% | 59,549 |
| Jan 29, 2026 | 9.10 | 9.12 | 8.90 | 8.98 | 8.98 | -1.21% | 170,516 |
| Jan 28, 2026 | 9.12 | 9.17 | 9.05 | 9.09 | 9.09 | -0.33% | 83,764 |
| Jan 27, 2026 | 9.20 | 9.20 | 9.07 | 9.12 | 9.12 | 0.33% | 98,018 |
| Jan 26, 2026 | 9.07 | 9.22 | 9.00 | 9.09 | 9.09 | -0.22% | 117,209 |
| Jan 25, 2026 | 9.17 | 9.17 | 8.98 | 9.11 | 9.11 | 1.56% | 81,462 |
| Jan 22, 2026 | 8.65 | 8.98 | 8.65 | 8.97 | 8.97 | 3.82% | 133,910 |
| Jan 21, 2026 | 8.68 | 8.90 | 8.60 | 8.64 | 8.64 | -0.23% | 35,394 |
| Jan 20, 2026 | 8.75 | 8.89 | 8.50 | 8.66 | 8.66 | -2.15% | 76,765 |
| Jan 19, 2026 | 8.98 | 8.99 | 8.83 | 8.85 | 8.85 | -1.45% | 49,918 |
| Jan 18, 2026 | 8.74 | 8.98 | 8.74 | 8.98 | 8.98 | 2.75% | 68,683 |
| Jan 15, 2026 | 8.76 | 8.78 | 8.64 | 8.74 | 8.74 | -0.68% | 87,467 |
| Jan 14, 2026 | 8.77 | 8.90 | 8.73 | 8.80 | 8.80 | 0.57% | 179,799 |
| Jan 13, 2026 | 8.71 | 8.90 | 8.71 | 8.75 | 8.75 | 1.51% | 316,471 |
| Jan 12, 2026 | 8.40 | 8.70 | 8.40 | 8.62 | 8.62 | 2.38% | 185,827 |
| Jan 11, 2026 | 8.40 | 8.49 | 8.34 | 8.42 | 8.42 | 0.96% | 76,327 |
| Jan 8, 2026 | 8.38 | 8.38 | 8.27 | 8.34 | 8.34 | -0.48% | 58,215 |
| Jan 7, 2026 | 8.37 | 8.42 | 8.21 | 8.38 | 8.38 | 2.95% | 109,533 |
| Jan 6, 2026 | 8.21 | 8.32 | 8.09 | 8.14 | 8.14 | -1.21% | 92,156 |
| Jan 5, 2026 | 8.36 | 8.43 | 8.20 | 8.24 | 8.24 | -1.44% | 54,486 |
| Jan 4, 2026 | 8.44 | 8.49 | 8.23 | 8.36 | 8.36 | -1.18% | 61,197 |
| Jan 1, 2026 | 8.50 | 8.56 | 8.44 | 8.46 | 8.46 | -0.24% | 81,553 |
| Dec 31, 2025 | 8.22 | 8.54 | 8.22 | 8.48 | 8.48 | 4.18% | 100,161 |
| Dec 30, 2025 | 8.34 | 8.40 | 8.10 | 8.14 | 8.14 | -2.40% | 126,995 |
| Dec 29, 2025 | 8.25 | 8.37 | 8.09 | 8.34 | 8.34 | 0.72% | 106,416 |
| Dec 28, 2025 | 8.32 | 8.40 | 8.21 | 8.28 | 8.28 | -0.48% | 42,178 |
| Dec 25, 2025 | 8.41 | 8.48 | 8.23 | 8.32 | 8.32 | -1.65% | 432,755 |
| Dec 24, 2025 | 8.47 | 8.57 | 8.38 | 8.46 | 8.46 | -0.59% | 34,760 |
| Dec 23, 2025 | 8.48 | 8.58 | 8.35 | 8.51 | 8.51 | 0.24% | 99,524 |
| Dec 22, 2025 | 8.62 | 8.69 | 8.42 | 8.49 | 8.49 | -0.47% | 148,977 |
| Dec 21, 2025 | 8.58 | 8.85 | 8.51 | 8.53 | 8.53 | 0.24% | 111,816 |
| Dec 18, 2025 | 8.85 | 8.87 | 8.50 | 8.51 | 8.51 | -3.51% | 174,931 |
| Dec 17, 2025 | 8.81 | 9.00 | 8.79 | 8.82 | 8.82 | 0.11% | 56,046 |
| Dec 16, 2025 | 8.88 | 9.10 | 8.81 | 8.81 | 8.81 | -2.00% | 94,425 |
| Dec 15, 2025 | 9.00 | 9.20 | 8.86 | 8.99 | 8.99 | -0.11% | 80,160 |
| Dec 14, 2025 | 9.16 | 9.27 | 9.00 | 9.00 | 9.00 | -1.75% | 113,762 |
| Dec 11, 2025 | 9.30 | 9.36 | 9.16 | 9.16 | 9.16 | -1.61% | 100,855 |
| Dec 10, 2025 | 9.26 | 9.39 | 9.26 | 9.31 | 9.31 | 0.11% | 87,711 |
| Dec 9, 2025 | 9.30 | 9.49 | 9.20 | 9.30 | 9.30 | - | 80,045 |
| Dec 8, 2025 | 9.21 | 9.36 | 9.18 | 9.30 | 9.30 | -0.53% | 32,404 |
| Dec 7, 2025 | 9.42 | 9.53 | 9.25 | 9.35 | 9.35 | -0.74% | 73,791 |
| 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 |