Fawaz Abdulaziz Al Hokair & Company (TADAWUL:4240)
Saudi Arabia
· Delayed Price · Currency is SAR 20.12
+1.11 (5.84%)
Dec 4, 2025, 3:18 PM AST
TADAWUL:4240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.03 | 20.69 | 19.00 | 20.12 | 20.12 | 5.84% | 2,619,213 |
| Dec 3, 2025 | 19.02 | 19.31 | 18.81 | 19.01 | 19.01 | 0.05% | 892,830 |
| Dec 2, 2025 | 19.45 | 19.69 | 18.75 | 19.00 | 19.00 | -2.06% | 1,438,278 |
| Dec 1, 2025 | 20.05 | 20.42 | 19.33 | 19.40 | 19.40 | -3.24% | 1,429,467 |
| Nov 30, 2025 | 21.00 | 21.38 | 20.05 | 20.05 | 20.05 | -4.71% | 1,627,814 |
| Nov 27, 2025 | 22.30 | 22.37 | 21.00 | 21.04 | 21.04 | -5.69% | 1,542,514 |
| Nov 26, 2025 | 22.66 | 22.74 | 22.22 | 22.31 | 22.31 | -1.72% | 702,412 |
| Nov 25, 2025 | 23.35 | 23.36 | 22.70 | 22.70 | 22.70 | -2.16% | 774,037 |
| Nov 24, 2025 | 23.13 | 23.45 | 22.86 | 23.20 | 23.20 | 0.61% | 745,784 |
| Nov 23, 2025 | 23.32 | 23.56 | 23.00 | 23.06 | 23.06 | -1.07% | 568,981 |
| Nov 20, 2025 | 23.54 | 23.74 | 23.26 | 23.31 | 23.31 | -0.81% | 764,527 |
| Nov 19, 2025 | 23.98 | 24.32 | 23.49 | 23.50 | 23.50 | -0.51% | 1,436,255 |
| Nov 18, 2025 | 22.52 | 24.10 | 22.21 | 23.62 | 23.62 | 4.19% | 2,202,307 |
| Nov 17, 2025 | 22.52 | 22.90 | 22.51 | 22.67 | 22.67 | 0.04% | 743,001 |
| Nov 16, 2025 | 23.57 | 23.67 | 22.60 | 22.66 | 22.66 | -4.27% | 1,113,371 |
| Nov 13, 2025 | 23.70 | 24.76 | 23.67 | 23.67 | 23.67 | -0.55% | 2,518,197 |
| Nov 12, 2025 | 23.30 | 24.23 | 23.18 | 23.80 | 23.80 | 2.15% | 1,933,588 |
| Nov 11, 2025 | 22.60 | 23.66 | 22.52 | 23.30 | 23.30 | 3.10% | 2,182,738 |
| Nov 10, 2025 | 22.93 | 23.09 | 22.50 | 22.60 | 22.60 | -0.75% | 789,810 |
| Nov 9, 2025 | 22.06 | 23.00 | 21.81 | 22.77 | 22.77 | -1.56% | 1,904,928 |
| Nov 6, 2025 | 23.54 | 23.54 | 23.02 | 23.13 | 23.13 | -1.15% | 521,998 |
| Nov 5, 2025 | 23.30 | 23.56 | 23.00 | 23.40 | 23.40 | 0.04% | 826,169 |
| Nov 4, 2025 | 24.09 | 24.09 | 23.37 | 23.39 | 23.39 | -2.05% | 811,918 |
| Nov 3, 2025 | 23.50 | 24.19 | 23.26 | 23.88 | 23.88 | 1.57% | 2,149,647 |
| Nov 2, 2025 | 24.00 | 24.16 | 23.46 | 23.51 | 23.51 | -2.49% | 1,184,589 |
| Oct 30, 2025 | 23.24 | 24.86 | 23.24 | 24.11 | 24.11 | 3.92% | 4,328,306 |
| Oct 29, 2025 | 23.16 | 23.35 | 22.98 | 23.20 | 23.20 | 0.13% | 1,004,055 |
| Oct 28, 2025 | 23.27 | 23.39 | 23.14 | 23.17 | 23.17 | -0.34% | 1,166,785 |
| Oct 27, 2025 | 23.69 | 23.92 | 23.06 | 23.25 | 23.25 | -1.44% | 1,757,881 |
| Oct 26, 2025 | 23.52 | 24.00 | 23.52 | 23.59 | 23.59 | 0.30% | 950,319 |
| Oct 23, 2025 | 23.59 | 23.86 | 23.40 | 23.52 | 23.52 | -0.30% | 963,510 |
| Oct 22, 2025 | 23.91 | 23.99 | 23.55 | 23.59 | 23.59 | -1.38% | 1,417,621 |
| Oct 21, 2025 | 24.90 | 24.91 | 23.92 | 23.92 | 23.92 | -3.35% | 1,450,665 |
| Oct 20, 2025 | 24.00 | 24.80 | 23.91 | 24.75 | 24.75 | 3.08% | 3,497,202 |
| Oct 19, 2025 | 24.67 | 24.73 | 23.97 | 24.01 | 24.01 | -2.32% | 1,771,837 |
| Oct 16, 2025 | 24.85 | 24.93 | 24.37 | 24.58 | 24.58 | -0.77% | 1,874,818 |
| Oct 15, 2025 | 25.08 | 25.96 | 24.70 | 24.77 | 24.77 | -1.08% | 4,049,626 |
| Oct 14, 2025 | 26.30 | 26.40 | 24.99 | 25.04 | 25.04 | -3.69% | 2,908,677 |
| Oct 13, 2025 | 26.06 | 26.34 | 25.70 | 26.00 | 26.00 | 0.08% | 1,797,948 |
| Oct 12, 2025 | 26.00 | 26.48 | 25.66 | 25.98 | 25.98 | -1.96% | 1,515,692 |
| Oct 9, 2025 | 26.80 | 26.80 | 26.20 | 26.50 | 26.50 | -0.53% | 1,606,922 |
| Oct 8, 2025 | 27.00 | 27.10 | 26.20 | 26.64 | 26.64 | -0.89% | 2,488,137 |
| Oct 7, 2025 | 26.98 | 27.66 | 26.80 | 26.88 | 26.88 | - | 3,687,657 |
| Oct 6, 2025 | 27.36 | 27.58 | 26.88 | 26.88 | 26.88 | -1.25% | 1,949,937 |
| Oct 5, 2025 | 27.20 | 27.70 | 27.18 | 27.22 | 27.22 | 0.07% | 2,131,893 |
| Oct 2, 2025 | 27.40 | 28.06 | 27.14 | 27.20 | 27.20 | -1.02% | 3,130,908 |
| Oct 1, 2025 | 28.46 | 28.50 | 27.32 | 27.48 | 27.48 | -3.24% | 4,104,892 |
| Sep 30, 2025 | 28.56 | 29.66 | 28.26 | 28.40 | 28.40 | 0.64% | 6,330,063 |
| Sep 29, 2025 | 28.78 | 29.30 | 27.80 | 28.22 | 28.22 | -0.84% | 7,449,542 |
| Sep 28, 2025 | 25.88 | 28.46 | 25.88 | 28.46 | 28.46 | 9.97% | 6,984,535 |
| Sep 25, 2025 | 26.88 | 27.30 | 25.80 | 25.88 | 25.88 | -3.72% | 4,499,368 |
| Sep 24, 2025 | 26.90 | 27.32 | 26.30 | 26.88 | 26.88 | -0.07% | 4,181,043 |
| Sep 22, 2025 | 28.78 | 28.96 | 26.76 | 26.90 | 26.90 | -6.27% | 5,223,281 |
| Sep 21, 2025 | 29.66 | 29.80 | 28.64 | 28.70 | 28.70 | -1.98% | 2,426,512 |
| Sep 18, 2025 | 29.94 | 30.80 | 29.06 | 29.28 | 29.28 | -1.61% | 5,412,917 |
| Sep 17, 2025 | 30.56 | 31.16 | 29.60 | 29.76 | 29.76 | 3.77% | 8,189,368 |
| Sep 16, 2025 | 27.30 | 28.68 | 27.10 | 28.68 | 28.68 | 9.97% | 3,992,362 |
| Sep 15, 2025 | 24.92 | 26.08 | 24.56 | 26.08 | 26.08 | 9.95% | 62,406,670 |
| Sep 14, 2025 | 22.56 | 24.57 | 22.45 | 23.72 | 23.72 | 3.67% | 1,804,744 |
| Sep 11, 2025 | 23.10 | 23.20 | 22.82 | 22.88 | 22.88 | -0.91% | 747,197 |
| Sep 10, 2025 | 23.35 | 23.35 | 22.40 | 23.09 | 23.09 | -1.20% | 1,699,265 |
| Sep 9, 2025 | 23.50 | 23.50 | 23.01 | 23.37 | 23.37 | -0.21% | 1,200,185 |
| Sep 8, 2025 | 24.35 | 24.54 | 23.26 | 23.42 | 23.42 | -3.94% | 1,661,862 |
| Sep 7, 2025 | 24.30 | 24.92 | 24.22 | 24.38 | 24.38 | 1.16% | 1,610,666 |
| Sep 4, 2025 | 23.23 | 24.44 | 23.23 | 24.10 | 24.10 | 3.88% | 3,008,105 |
| Sep 3, 2025 | 23.15 | 23.59 | 22.95 | 23.20 | 23.20 | -0.51% | 1,242,917 |
| Sep 2, 2025 | 23.76 | 23.88 | 22.82 | 23.32 | 23.32 | -1.85% | 2,357,269 |
| Sep 1, 2025 | 23.85 | 24.33 | 23.70 | 23.76 | 23.76 | -0.25% | 1,228,191 |
| Aug 31, 2025 | 24.48 | 24.58 | 23.72 | 23.82 | 23.82 | -1.57% | 1,345,443 |
| Aug 28, 2025 | 24.31 | 25.10 | 24.10 | 24.20 | 24.20 | -1.26% | 3,423,316 |
| Aug 27, 2025 | 25.10 | 25.38 | 24.51 | 24.51 | 24.51 | -1.96% | 2,463,524 |
| Aug 26, 2025 | 25.90 | 25.92 | 24.58 | 25.00 | 25.00 | -2.19% | 5,642,880 |
| Aug 25, 2025 | 23.83 | 25.76 | 23.44 | 25.56 | 25.56 | 7.35% | 6,388,505 |
| Aug 24, 2025 | 24.30 | 24.54 | 23.60 | 23.81 | 23.81 | -0.75% | 3,307,995 |
| Aug 21, 2025 | 23.15 | 24.75 | 22.93 | 23.99 | 23.99 | 5.17% | 9,605,019 |
| Aug 20, 2025 | 22.50 | 23.74 | 22.18 | 22.81 | 22.81 | 0.44% | 6,521,206 |
| Aug 19, 2025 | 24.10 | 24.10 | 22.54 | 22.71 | 22.71 | -5.18% | 6,345,623 |
| Aug 18, 2025 | 24.80 | 25.20 | 23.95 | 23.95 | 23.95 | -3.82% | 2,453,442 |
| Aug 17, 2025 | 25.34 | 25.80 | 24.76 | 24.90 | 24.90 | -2.12% | 1,190,697 |
| Aug 14, 2025 | 25.64 | 26.20 | 25.32 | 25.44 | 25.44 | -0.78% | 1,255,922 |
| Aug 13, 2025 | 25.50 | 27.12 | 25.50 | 25.64 | 25.64 | 0.39% | 2,582,525 |
| Aug 12, 2025 | 26.86 | 27.30 | 25.32 | 25.54 | 25.54 | -4.91% | 1,994,342 |
| Aug 11, 2025 | 27.42 | 27.46 | 26.68 | 26.86 | 26.86 | -2.04% | 962,471 |
| Aug 10, 2025 | 27.80 | 27.80 | 27.26 | 27.42 | 27.42 | 0.22% | 1,155,215 |
| Aug 7, 2025 | 28.66 | 28.66 | 27.12 | 27.36 | 27.36 | -2.98% | 2,283,386 |
| Aug 6, 2025 | 26.98 | 29.30 | 26.92 | 28.20 | 28.20 | 3.98% | 4,979,114 |
| Aug 5, 2025 | 28.20 | 30.26 | 26.66 | 27.12 | 27.12 | -3.83% | 7,259,709 |
| Aug 4, 2025 | 28.08 | 28.58 | 26.98 | 28.20 | 28.20 | 0.21% | 3,108,443 |
| Aug 3, 2025 | 28.70 | 29.06 | 28.12 | 28.14 | 28.14 | -2.43% | 1,109,382 |
| Jul 31, 2025 | 28.80 | 29.80 | 28.72 | 28.84 | 28.84 | -0.89% | 1,616,620 |
| Jul 30, 2025 | 28.54 | 29.60 | 28.10 | 29.10 | 29.10 | 1.96% | 2,081,835 |
| Jul 29, 2025 | 29.10 | 29.22 | 28.20 | 28.54 | 28.54 | -1.92% | 1,706,654 |
| Jul 28, 2025 | 29.46 | 29.86 | 28.78 | 29.10 | 29.10 | -1.22% | 2,876,917 |
| Jul 27, 2025 | 30.84 | 31.56 | 29.46 | 29.46 | 29.46 | -3.03% | 2,601,860 |
| Jul 24, 2025 | 29.60 | 30.98 | 28.84 | 30.38 | 30.38 | 2.98% | 4,150,816 |
| Jul 23, 2025 | 29.20 | 30.00 | 28.52 | 29.50 | 29.50 | 0.41% | 4,453,551 |
| Jul 22, 2025 | 30.82 | 31.54 | 29.20 | 29.38 | 29.38 | -5.71% | 6,164,507 |
| Jul 21, 2025 | 26.76 | 31.94 | 26.76 | 31.16 | 31.16 | 4.92% | 11,223,150 |
| Jul 20, 2025 | 34.00 | 35.38 | 29.70 | 29.70 | 29.70 | -9.95% | 9,922,705 |
| Jul 17, 2025 | 33.60 | 33.90 | 32.66 | 32.98 | 32.98 | -1.26% | 2,452,672 |