BinDawood Holding Company (TADAWUL:4161)
Saudi Arabia
· Delayed Price · Currency is SAR 5.31
+0.12 (2.31%)
Apr 29, 2026, 3:16 PM AST
BinDawood Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.19 | 5.32 | 5.18 | 5.31 | 5.31 | 2.31% | 1,114,423 |
| Apr 28, 2026 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | -0.95% | 411,332 |
| Apr 27, 2026 | 5.18 | 5.25 | 5.14 | 5.24 | 5.24 | 1.75% | 773,077 |
| Apr 26, 2026 | 5.16 | 5.21 | 5.09 | 5.15 | 5.15 | -0.19% | 366,248 |
| Apr 23, 2026 | 5.21 | 5.22 | 5.09 | 5.16 | 5.16 | -1.15% | 1,430,348 |
| Apr 22, 2026 | 5.34 | 5.34 | 5.19 | 5.22 | 5.22 | -1.88% | 614,770 |
| Apr 21, 2026 | 5.39 | 5.44 | 5.29 | 5.32 | 5.32 | -1.30% | 656,882 |
| Apr 20, 2026 | 5.39 | 5.45 | 5.34 | 5.39 | 5.39 | 0.37% | 1,935,447 |
| Apr 19, 2026 | 5.39 | 5.47 | 5.36 | 5.37 | 5.37 | 0.37% | 1,526,941 |
| Apr 16, 2026 | 5.42 | 5.42 | 5.30 | 5.35 | 5.35 | -0.37% | 2,337,055 |
| Apr 15, 2026 | 5.12 | 5.42 | 5.08 | 5.37 | 5.37 | 5.29% | 5,088,737 |
| Apr 14, 2026 | 5.05 | 5.18 | 5.04 | 5.10 | 5.10 | 1.19% | 1,652,399 |
| Apr 13, 2026 | 5.12 | 5.14 | 5.03 | 5.04 | 5.04 | -1.75% | 2,176,631 |
| Apr 12, 2026 | 5.02 | 5.19 | 4.98 | 5.13 | 5.13 | 2.60% | 3,335,780 |
| Apr 9, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -0.79% | 1,579,955 |
| Apr 8, 2026 | 4.89 | 5.06 | 4.88 | 5.04 | 5.04 | 5.66% | 3,279,087 |
| Apr 7, 2026 | 4.95 | 4.95 | 4.74 | 4.77 | 4.77 | -2.85% | 2,341,271 |
| Apr 6, 2026 | 4.72 | 4.92 | 4.72 | 4.91 | 4.91 | 2.94% | 2,125,093 |
| Apr 5, 2026 | 4.80 | 4.83 | 4.72 | 4.77 | 4.77 | -0.83% | 749,706 |
| Apr 2, 2026 | 4.80 | 4.85 | 4.76 | 4.81 | 4.81 | 0.63% | 1,646,312 |
| Apr 1, 2026 | 4.68 | 4.85 | 4.68 | 4.78 | 4.78 | 2.14% | 2,217,122 |
| Mar 31, 2026 | 4.66 | 4.70 | 4.65 | 4.68 | 4.68 | - | 503,876 |
| Mar 30, 2026 | 4.61 | 4.70 | 4.60 | 4.68 | 4.68 | 1.08% | 611,705 |
| Mar 29, 2026 | 4.66 | 4.70 | 4.63 | 4.63 | 4.63 | -0.86% | 363,178 |
| Mar 26, 2026 | 4.66 | 4.72 | 4.64 | 4.67 | 4.67 | - | 674,303 |
| Mar 25, 2026 | 4.47 | 4.67 | 4.47 | 4.67 | 4.67 | 4.71% | 751,589 |
| Mar 24, 2026 | 4.58 | 4.59 | 4.46 | 4.46 | 4.46 | -2.62% | 3,353,470 |
| Mar 16, 2026 | 4.50 | 4.58 | 4.46 | 4.58 | 4.58 | 3.15% | 457,938 |
| Mar 15, 2026 | 4.53 | 4.58 | 4.44 | 4.44 | 4.44 | -2.42% | 576,667 |
| Mar 12, 2026 | 4.70 | 4.70 | 4.55 | 4.55 | 4.55 | -3.19% | 466,201 |
| Mar 11, 2026 | 4.67 | 4.72 | 4.57 | 4.70 | 4.70 | 0.64% | 783,141 |
| Mar 10, 2026 | 4.55 | 4.67 | 4.49 | 4.67 | 4.67 | 4.24% | 1,054,930 |
| 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 |