BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia
· Delayed Price · Currency is SAR 4.800
+0.070 (1.48%)
At close: Dec 4, 2025
BinDawood Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.87 | 4.90 | 4.80 | 4.80 | 4.80 | 1.48% | 836,384 |
| Dec 3, 2025 | 4.58 | 4.86 | 4.57 | 4.73 | 4.73 | 3.96% | 1,366,734 |
| Dec 2, 2025 | 4.66 | 4.69 | 4.54 | 4.55 | 4.55 | -2.57% | 1,311,656 |
| Dec 1, 2025 | 4.80 | 4.85 | 4.67 | 4.67 | 4.67 | -2.71% | 2,753,131 |
| Nov 30, 2025 | 4.99 | 5.03 | 4.80 | 4.80 | 4.80 | -3.61% | 1,026,219 |
| Nov 27, 2025 | 4.98 | 5.04 | 4.94 | 4.98 | 4.98 | -0.20% | 619,735 |
| Nov 26, 2025 | 5.03 | 5.06 | 4.98 | 4.99 | 4.99 | -0.60% | 697,645 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.00 | 5.02 | 5.02 | -1.57% | 705,007 |
| Nov 24, 2025 | 5.17 | 5.18 | 5.07 | 5.10 | 5.10 | -1.73% | 737,259 |
| Nov 23, 2025 | 5.16 | 5.19 | 5.15 | 5.19 | 5.19 | 0.58% | 332,046 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | -0.39% | 647,656 |
| Nov 19, 2025 | 5.22 | 5.26 | 5.16 | 5.18 | 5.18 | -0.58% | 896,786 |
| Nov 18, 2025 | 5.25 | 5.29 | 5.19 | 5.21 | 5.21 | -1.14% | 847,070 |
| Nov 17, 2025 | 5.32 | 5.34 | 5.22 | 5.27 | 5.27 | -1.31% | 576,560 |
| Nov 16, 2025 | 5.47 | 5.47 | 5.33 | 5.34 | 5.34 | -2.38% | 613,757 |
| Nov 13, 2025 | 5.48 | 5.50 | 5.44 | 5.47 | 5.47 | - | 421,410 |
| Nov 12, 2025 | 5.50 | 5.54 | 5.47 | 5.47 | 5.47 | 0.55% | 521,920 |
| Nov 11, 2025 | 5.55 | 5.56 | 5.44 | 5.44 | 5.44 | -1.63% | 766,470 |
| Nov 10, 2025 | 5.50 | 5.69 | 5.43 | 5.53 | 5.53 | 1.84% | 2,213,596 |
| Nov 9, 2025 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | -1.45% | 304,779 |
| Nov 6, 2025 | 5.48 | 5.54 | 5.46 | 5.51 | 5.51 | 0.73% | 278,027 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.45 | 5.47 | 5.47 | -1.62% | 760,582 |
| Nov 4, 2025 | 5.60 | 5.63 | 5.55 | 5.56 | 5.56 | -0.71% | 341,300 |
| Nov 3, 2025 | 5.66 | 5.66 | 5.58 | 5.60 | 5.60 | -1.06% | 565,076 |
| Nov 2, 2025 | 5.67 | 5.72 | 5.63 | 5.66 | 5.66 | -1.05% | 578,416 |
| Oct 30, 2025 | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | 1.60% | 955,334 |
| Oct 29, 2025 | 5.61 | 5.66 | 5.61 | 5.63 | 5.63 | - | 266,779 |
| Oct 28, 2025 | 5.65 | 5.67 | 5.61 | 5.63 | 5.63 | -0.35% | 648,474 |
| Oct 27, 2025 | 5.63 | 5.65 | 5.61 | 5.65 | 5.65 | 0.71% | 408,061 |
| Oct 26, 2025 | 5.59 | 5.64 | 5.59 | 5.61 | 5.61 | 0.36% | 542,853 |
| Oct 23, 2025 | 5.64 | 5.64 | 5.58 | 5.59 | 5.59 | -0.71% | 481,065 |
| Oct 22, 2025 | 5.61 | 5.67 | 5.58 | 5.63 | 5.63 | 0.54% | 1,273,446 |
| Oct 21, 2025 | 5.72 | 5.72 | 5.59 | 5.60 | 5.60 | -2.10% | 1,193,894 |
| Oct 20, 2025 | 5.78 | 5.80 | 5.68 | 5.72 | 5.72 | -1.04% | 1,401,595 |
| Oct 19, 2025 | 5.82 | 5.85 | 5.75 | 5.78 | 5.78 | -0.86% | 765,459 |
| Oct 16, 2025 | 5.70 | 5.92 | 5.70 | 5.83 | 5.83 | -1.52% | 3,123,542 |
| Oct 15, 2025 | 5.67 | 5.92 | 5.58 | 5.92 | 5.92 | 4.96% | 1,630,436 |
| Oct 14, 2025 | 5.69 | 5.69 | 5.62 | 5.64 | 5.64 | -0.88% | 704,548 |
| Oct 13, 2025 | 5.57 | 5.70 | 5.57 | 5.69 | 5.69 | 1.97% | 736,534 |
| Oct 12, 2025 | 5.50 | 5.60 | 5.50 | 5.58 | 5.58 | -1.59% | 961,450 |
| Oct 9, 2025 | 5.67 | 5.68 | 5.63 | 5.67 | 5.67 | 0.35% | 552,143 |
| Oct 8, 2025 | 5.67 | 5.71 | 5.61 | 5.65 | 5.65 | -1.22% | 961,857 |
| Oct 7, 2025 | 5.75 | 5.77 | 5.69 | 5.72 | 5.72 | -0.52% | 1,173,897 |
| Oct 6, 2025 | 5.70 | 5.75 | 5.66 | 5.75 | 5.75 | 1.05% | 874,653 |
| Oct 5, 2025 | 5.65 | 5.74 | 5.65 | 5.69 | 5.69 | 0.89% | 914,359 |
| Oct 2, 2025 | 5.66 | 5.69 | 5.63 | 5.64 | 5.64 | -0.18% | 660,280 |
| Oct 1, 2025 | 5.65 | 5.66 | 5.62 | 5.65 | 5.65 | - | 989,013 |
| Sep 30, 2025 | 5.70 | 5.73 | 5.62 | 5.65 | 5.65 | -0.35% | 1,186,360 |
| Sep 29, 2025 | 5.68 | 5.71 | 5.64 | 5.67 | 5.67 | 0.35% | 942,400 |
| Sep 28, 2025 | 5.65 | 5.72 | 5.63 | 5.65 | 5.65 | 0.18% | 778,059 |
| Sep 25, 2025 | 5.75 | 5.76 | 5.62 | 5.64 | 5.64 | -1.23% | 817,293 |
| Sep 24, 2025 | 5.53 | 5.84 | 5.52 | 5.71 | 5.71 | 3.25% | 1,893,936 |
| Sep 22, 2025 | 5.60 | 5.61 | 5.51 | 5.53 | 5.53 | -1.25% | 701,037 |
| Sep 21, 2025 | 5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 2.56% | 633,775 |
| Sep 18, 2025 | 5.63 | 5.69 | 5.46 | 5.46 | 5.46 | -2.33% | 2,106,635 |
| Sep 17, 2025 | 5.35 | 5.61 | 5.32 | 5.59 | 5.59 | 4.49% | 1,997,759 |
| Sep 16, 2025 | 5.28 | 5.35 | 5.24 | 5.35 | 5.35 | 1.33% | 499,900 |
| Sep 15, 2025 | 5.22 | 5.30 | 5.20 | 5.28 | 5.28 | 0.76% | 244,373 |
| Sep 14, 2025 | 5.27 | 5.28 | 5.17 | 5.24 | 5.24 | -0.38% | 450,153 |
| Sep 11, 2025 | 5.34 | 5.34 | 5.22 | 5.26 | 5.26 | -1.31% | 329,272 |
| Sep 10, 2025 | 5.34 | 5.34 | 5.25 | 5.33 | 5.33 | 0.19% | 521,987 |
| Sep 9, 2025 | 5.30 | 5.34 | 5.20 | 5.32 | 5.32 | 0.76% | 563,162 |
| Sep 8, 2025 | 5.32 | 5.39 | 5.22 | 5.28 | 5.28 | -1.12% | 903,703 |
| Sep 7, 2025 | 5.36 | 5.36 | 5.30 | 5.34 | 5.34 | 0.38% | 401,799 |
| Sep 4, 2025 | 5.31 | 5.36 | 5.26 | 5.32 | 5.32 | - | 684,224 |
| Sep 3, 2025 | 5.37 | 5.42 | 5.32 | 5.32 | 5.32 | -0.75% | 346,920 |
| Sep 2, 2025 | 5.36 | 5.44 | 5.36 | 5.36 | 5.36 | - | 521,547 |
| Sep 1, 2025 | 5.51 | 5.51 | 5.34 | 5.36 | 5.36 | -2.55% | 1,208,119 |
| Aug 31, 2025 | 5.55 | 5.57 | 5.50 | 5.50 | 5.50 | -0.54% | 501,563 |
| Aug 28, 2025 | 5.64 | 5.64 | 5.51 | 5.53 | 5.53 | -1.60% | 686,027 |
| Aug 27, 2025 | 5.63 | 5.63 | 5.56 | 5.62 | 5.62 | -0.35% | 549,503 |
| Aug 26, 2025 | 5.59 | 5.64 | 5.56 | 5.64 | 5.64 | 0.53% | 518,993 |
| Aug 25, 2025 | 5.65 | 5.68 | 5.55 | 5.61 | 5.61 | -0.53% | 535,362 |
| Aug 24, 2025 | 5.55 | 5.65 | 5.54 | 5.64 | 5.64 | 2.36% | 526,313 |
| Aug 21, 2025 | 5.56 | 5.58 | 5.51 | 5.51 | 5.51 | -0.72% | 476,793 |
| Aug 20, 2025 | 5.61 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 788,758 |
| Aug 19, 2025 | 5.63 | 5.65 | 5.60 | 5.60 | 5.60 | -0.53% | 643,330 |
| Aug 18, 2025 | 5.64 | 5.67 | 5.60 | 5.63 | 5.63 | 0.54% | 839,732 |
| Aug 17, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 0.18% | 610,732 |
| Aug 14, 2025 | 5.66 | 5.75 | 5.59 | 5.59 | 5.59 | -1.93% | 912,251 |
| Aug 13, 2025 | 5.77 | 5.77 | 5.61 | 5.70 | 5.70 | 0.35% | 519,941 |
| Aug 12, 2025 | 5.55 | 5.76 | 5.55 | 5.68 | 5.68 | 2.53% | 1,427,273 |
| Aug 11, 2025 | 5.88 | 5.88 | 5.54 | 5.54 | 5.54 | -5.78% | 1,471,042 |
| Aug 10, 2025 | 5.88 | 5.92 | 5.83 | 5.88 | 5.88 | -1.18% | 549,551 |
| Aug 7, 2025 | 5.91 | 5.98 | 5.88 | 5.95 | 5.95 | 0.68% | 416,523 |
| Aug 6, 2025 | 5.89 | 5.92 | 5.88 | 5.91 | 5.91 | 0.34% | 362,927 |
| Aug 5, 2025 | 5.81 | 5.89 | 5.81 | 5.89 | 5.89 | 1.38% | 187,241 |
| Aug 4, 2025 | 5.87 | 5.89 | 5.73 | 5.81 | 5.81 | -0.68% | 551,937 |
| Aug 3, 2025 | 5.90 | 5.90 | 5.84 | 5.85 | 5.85 | -1.18% | 334,115 |
| Jul 31, 2025 | 5.91 | 5.95 | 5.90 | 5.92 | 5.92 | 0.34% | 300,176 |
| Jul 30, 2025 | 5.91 | 5.96 | 5.90 | 5.90 | 5.90 | -0.51% | 389,261 |
| Jul 29, 2025 | 5.97 | 5.99 | 5.89 | 5.93 | 5.93 | -0.34% | 335,980 |
| Jul 28, 2025 | 6.02 | 6.07 | 5.95 | 5.95 | 5.95 | -1.16% | 398,316 |
| Jul 27, 2025 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | 0.33% | 525,557 |
| Jul 24, 2025 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | 0.17% | 493,059 |
| Jul 23, 2025 | 5.96 | 6.01 | 5.94 | 5.99 | 5.99 | 0.84% | 709,251 |
| Jul 22, 2025 | 5.94 | 6.04 | 5.93 | 5.94 | 5.94 | 0.34% | 522,525 |
| Jul 21, 2025 | 6.00 | 6.01 | 5.92 | 5.92 | 5.92 | -1.50% | 379,767 |
| Jul 20, 2025 | 6.04 | 6.08 | 5.99 | 6.01 | 6.01 | -0.50% | 342,121 |
| Jul 17, 2025 | 6.11 | 6.15 | 6.03 | 6.04 | 6.04 | -1.31% | 600,056 |