BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia
· Delayed Price · Currency is SAR 4.480
-0.010 (-0.22%)
Mar 9, 2026, 3:17 PM AST
BinDawood Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.59 | 4.59 | 4.46 | 4.48 | 4.48 | - | 1,172,190 |
| Mar 8, 2026 | 4.41 | 4.54 | 4.41 | 4.48 | 4.48 | 2.52% | 706,962 |
| Mar 5, 2026 | 4.40 | 4.46 | 4.37 | 4.37 | 4.37 | 0.69% | 1,056,534 |
| Mar 4, 2026 | 4.18 | 4.40 | 4.18 | 4.34 | 4.34 | 4.33% | 1,822,760 |
| Mar 3, 2026 | 4.17 | 4.29 | 4.15 | 4.16 | 4.16 | -3.03% | 1,597,234 |
| Mar 2, 2026 | 4.34 | 4.48 | 4.28 | 4.29 | 4.29 | -1.38% | 1,126,485 |
| Mar 1, 2026 | 4.10 | 4.39 | 4.10 | 4.35 | 4.35 | -1.36% | 612,779 |
| Feb 26, 2026 | 4.42 | 4.44 | 4.38 | 4.41 | 4.41 | -0.23% | 675,116 |
| Feb 25, 2026 | 4.40 | 4.47 | 4.38 | 4.42 | 4.42 | 0.68% | 534,873 |
| Feb 24, 2026 | 4.62 | 4.63 | 4.39 | 4.39 | 4.39 | -5.18% | 1,402,880 |
| Feb 23, 2026 | 4.65 | 4.68 | 4.57 | 4.63 | 4.63 | -0.43% | 328,463 |
| Feb 19, 2026 | 4.78 | 4.81 | 4.65 | 4.65 | 4.65 | -2.72% | 539,477 |
| Feb 18, 2026 | 4.76 | 4.82 | 4.76 | 4.78 | 4.78 | -0.62% | 384,197 |
| Feb 17, 2026 | 4.88 | 4.89 | 4.80 | 4.81 | 4.81 | -1.43% | 816,176 |
| Feb 16, 2026 | 4.95 | 4.98 | 4.87 | 4.88 | 4.88 | -1.61% | 635,563 |
| Feb 15, 2026 | 4.87 | 4.96 | 4.87 | 4.96 | 4.96 | 1.43% | 536,879 |
| Feb 12, 2026 | 4.83 | 4.89 | 4.81 | 4.89 | 4.89 | 1.24% | 744,777 |
| Feb 11, 2026 | 4.84 | 4.87 | 4.79 | 4.83 | 4.83 | -0.41% | 484,695 |
| Feb 10, 2026 | 4.83 | 4.91 | 4.80 | 4.85 | 4.85 | 0.41% | 623,146 |
| Feb 9, 2026 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.41% | 1,054,685 |
| Feb 8, 2026 | 4.82 | 4.89 | 4.81 | 4.85 | 4.85 | 1.89% | 594,873 |
| Feb 5, 2026 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | -2.86% | 1,040,634 |
| Feb 4, 2026 | 4.95 | 5.08 | 4.89 | 4.90 | 4.90 | 1.24% | 2,034,707 |
| Feb 3, 2026 | 4.89 | 4.93 | 4.84 | 4.84 | 4.84 | -0.82% | 657,853 |
| Feb 2, 2026 | 4.73 | 4.88 | 4.73 | 4.88 | 4.88 | 1.24% | 478,506 |
| Feb 1, 2026 | 4.94 | 4.94 | 4.78 | 4.82 | 4.82 | -2.43% | 719,812 |
| Jan 29, 2026 | 5.06 | 5.06 | 4.90 | 4.94 | 4.94 | -2.18% | 1,084,241 |
| Jan 28, 2026 | 4.98 | 5.23 | 4.98 | 5.05 | 5.05 | 2.23% | 1,949,403 |
| Jan 27, 2026 | 4.94 | 5.03 | 4.89 | 4.94 | 4.94 | - | 1,099,485 |
| Jan 26, 2026 | 4.92 | 4.95 | 4.85 | 4.94 | 4.94 | 0.82% | 703,507 |
| Jan 25, 2026 | 4.74 | 4.96 | 4.74 | 4.90 | 4.90 | 3.38% | 1,128,729 |
| Jan 22, 2026 | 4.70 | 4.85 | 4.69 | 4.74 | 4.74 | 0.85% | 1,066,281 |
| Jan 21, 2026 | 4.59 | 4.73 | 4.59 | 4.70 | 4.70 | 2.62% | 669,016 |
| Jan 20, 2026 | 4.67 | 4.71 | 4.58 | 4.58 | 4.58 | -1.72% | 466,640 |
| Jan 19, 2026 | 4.68 | 4.72 | 4.64 | 4.66 | 4.66 | -0.85% | 247,442 |
| Jan 18, 2026 | 4.60 | 4.74 | 4.60 | 4.70 | 4.70 | 2.17% | 458,917 |
| Jan 15, 2026 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -1.92% | 450,390 |
| Jan 14, 2026 | 4.66 | 4.73 | 4.62 | 4.69 | 4.69 | 0.21% | 872,665 |
| Jan 13, 2026 | 4.65 | 4.69 | 4.62 | 4.68 | 4.68 | 0.65% | 560,191 |
| Jan 12, 2026 | 4.65 | 4.74 | 4.65 | 4.65 | 4.65 | 0.22% | 888,250 |
| Jan 11, 2026 | 4.65 | 4.65 | 4.58 | 4.64 | 4.64 | 1.31% | 306,157 |
| Jan 8, 2026 | 4.59 | 4.59 | 4.52 | 4.58 | 4.58 | 0.66% | 408,851 |
| Jan 7, 2026 | 4.60 | 4.67 | 4.53 | 4.55 | 4.55 | 1.34% | 757,947 |
| Jan 6, 2026 | 4.56 | 4.60 | 4.46 | 4.49 | 4.49 | -1.54% | 534,656 |
| Jan 5, 2026 | 4.58 | 4.62 | 4.53 | 4.56 | 4.56 | -0.44% | 361,847 |
| Jan 4, 2026 | 4.69 | 4.70 | 4.51 | 4.58 | 4.58 | -2.35% | 617,932 |
| Jan 1, 2026 | 4.62 | 4.69 | 4.62 | 4.69 | 4.69 | 1.74% | 155,480 |
| Dec 31, 2025 | 4.50 | 4.65 | 4.50 | 4.61 | 4.61 | 2.44% | 340,179 |
| Dec 30, 2025 | 4.55 | 4.60 | 4.50 | 4.50 | 4.50 | -1.96% | 511,437 |
| Dec 29, 2025 | 4.57 | 4.62 | 4.53 | 4.59 | 4.59 | 0.66% | 435,865 |
| Dec 28, 2025 | 4.63 | 4.66 | 4.54 | 4.56 | 4.56 | -2.98% | 415,574 |
| Dec 25, 2025 | 4.73 | 4.74 | 4.66 | 4.70 | 4.70 | 0.43% | 190,835 |
| Dec 24, 2025 | 4.70 | 4.77 | 4.67 | 4.68 | 4.68 | 0.43% | 613,071 |
| Dec 23, 2025 | 4.70 | 4.74 | 4.65 | 4.66 | 4.66 | -0.85% | 872,727 |
| Dec 22, 2025 | 4.77 | 4.79 | 4.68 | 4.70 | 4.70 | -1.05% | 392,063 |
| Dec 21, 2025 | 4.65 | 4.79 | 4.65 | 4.75 | 4.75 | 3.26% | 490,178 |
| Dec 18, 2025 | 4.70 | 4.73 | 4.60 | 4.60 | 4.60 | -1.71% | 1,085,730 |
| Dec 17, 2025 | 4.70 | 4.84 | 4.68 | 4.68 | 4.68 | -0.43% | 846,473 |
| Dec 16, 2025 | 4.77 | 4.80 | 4.70 | 4.70 | 4.70 | -1.67% | 308,434 |
| Dec 15, 2025 | 4.77 | 4.80 | 4.74 | 4.78 | 4.78 | 0.21% | 198,047 |
| Dec 14, 2025 | 4.90 | 4.94 | 4.77 | 4.77 | 4.77 | -2.65% | 387,316 |
| Dec 11, 2025 | 4.93 | 5.01 | 4.83 | 4.90 | 4.90 | 0.62% | 791,274 |
| Dec 10, 2025 | 4.90 | 4.98 | 4.84 | 4.87 | 4.87 | - | 614,127 |
| Dec 9, 2025 | 4.90 | 4.91 | 4.85 | 4.87 | 4.87 | - | 483,648 |
| Dec 8, 2025 | 5.03 | 5.05 | 4.87 | 4.87 | 4.87 | -2.79% | 511,118 |
| Dec 7, 2025 | 4.84 | 5.05 | 4.84 | 5.01 | 5.01 | 4.38% | 1,702,820 |
| Dec 4, 2025 | 4.87 | 4.90 | 4.80 | 4.80 | 4.76 | 1.48% | 836,384 |
| Dec 3, 2025 | 4.58 | 4.86 | 4.57 | 4.73 | 4.69 | 3.96% | 1,366,734 |
| Dec 2, 2025 | 4.66 | 4.69 | 4.54 | 4.55 | 4.51 | -2.57% | 1,311,656 |
| Dec 1, 2025 | 4.80 | 4.85 | 4.67 | 4.67 | 4.63 | -2.71% | 2,753,131 |
| Nov 30, 2025 | 4.99 | 5.03 | 4.80 | 4.80 | 4.76 | -3.61% | 1,026,219 |
| Nov 27, 2025 | 4.98 | 5.04 | 4.94 | 4.98 | 4.94 | -0.20% | 619,735 |
| Nov 26, 2025 | 5.03 | 5.06 | 4.98 | 4.99 | 4.95 | -0.60% | 697,645 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.00 | 5.02 | 4.98 | -1.57% | 705,007 |
| Nov 24, 2025 | 5.17 | 5.18 | 5.07 | 5.10 | 5.06 | -1.73% | 737,259 |
| Nov 23, 2025 | 5.16 | 5.19 | 5.15 | 5.19 | 5.15 | 0.58% | 332,046 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.15 | 5.16 | 5.12 | -0.39% | 647,656 |
| Nov 19, 2025 | 5.22 | 5.26 | 5.16 | 5.18 | 5.14 | -0.58% | 896,786 |
| Nov 18, 2025 | 5.25 | 5.29 | 5.19 | 5.21 | 5.17 | -1.14% | 847,070 |
| Nov 17, 2025 | 5.32 | 5.34 | 5.22 | 5.27 | 5.23 | -1.31% | 576,560 |
| Nov 16, 2025 | 5.47 | 5.47 | 5.33 | 5.34 | 5.30 | -2.38% | 613,757 |
| Nov 13, 2025 | 5.48 | 5.50 | 5.44 | 5.47 | 5.42 | - | 421,410 |
| Nov 12, 2025 | 5.50 | 5.54 | 5.47 | 5.47 | 5.42 | 0.55% | 521,920 |
| Nov 11, 2025 | 5.55 | 5.56 | 5.44 | 5.44 | 5.39 | -1.63% | 766,470 |
| Nov 10, 2025 | 5.50 | 5.69 | 5.43 | 5.53 | 5.48 | 1.84% | 2,213,596 |
| Nov 9, 2025 | 5.53 | 5.53 | 5.42 | 5.43 | 5.38 | -1.45% | 304,779 |
| Nov 6, 2025 | 5.48 | 5.54 | 5.46 | 5.51 | 5.46 | 0.73% | 278,027 |
| Nov 5, 2025 | 5.55 | 5.55 | 5.45 | 5.47 | 5.42 | -1.62% | 760,582 |
| Nov 4, 2025 | 5.60 | 5.63 | 5.55 | 5.56 | 5.51 | -0.71% | 341,300 |
| Nov 3, 2025 | 5.66 | 5.66 | 5.58 | 5.60 | 5.55 | -1.06% | 565,076 |
| Nov 2, 2025 | 5.67 | 5.72 | 5.63 | 5.66 | 5.61 | -1.05% | 578,416 |
| Oct 30, 2025 | 5.64 | 5.72 | 5.64 | 5.72 | 5.67 | 1.60% | 955,334 |
| Oct 29, 2025 | 5.61 | 5.66 | 5.61 | 5.63 | 5.58 | - | 266,779 |
| Oct 28, 2025 | 5.65 | 5.67 | 5.61 | 5.63 | 5.58 | -0.35% | 648,474 |
| Oct 27, 2025 | 5.63 | 5.65 | 5.61 | 5.65 | 5.60 | 0.71% | 408,061 |
| Oct 26, 2025 | 5.59 | 5.64 | 5.59 | 5.61 | 5.56 | 0.36% | 542,853 |
| Oct 23, 2025 | 5.64 | 5.64 | 5.58 | 5.59 | 5.54 | -0.71% | 481,065 |
| Oct 22, 2025 | 5.61 | 5.67 | 5.58 | 5.63 | 5.58 | 0.54% | 1,273,446 |
| Oct 21, 2025 | 5.72 | 5.72 | 5.59 | 5.60 | 5.55 | -2.10% | 1,193,894 |
| Oct 20, 2025 | 5.78 | 5.80 | 5.68 | 5.72 | 5.67 | -1.04% | 1,401,595 |