Skip to main content
Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
8.69
-0.37 (-4.08%)
At close: Mar 9, 2026

Kingdom Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.069.068.658.698.69-4.08%522,645
Mar 8, 20268.609.388.609.069.065.35%1,192,162
Mar 5, 20268.248.808.248.608.603.99%746,061
Mar 4, 20268.208.428.078.278.272.10%605,488
Mar 3, 20268.218.278.008.108.10-1.70%846,168
Mar 2, 20268.218.418.108.248.24-2.25%586,340
Mar 1, 20267.908.607.908.438.43-3.66%397,685
Feb 26, 20268.938.938.698.758.75-1.69%546,088
Feb 25, 20268.929.018.878.908.900.56%868,809
Feb 24, 20269.089.108.858.858.85-2.53%487,203
Feb 23, 20268.999.118.929.089.080.67%339,990
Feb 19, 20269.159.178.999.029.02-1.31%550,654
Feb 18, 20269.139.249.009.149.140.99%676,551
Feb 17, 20269.039.158.809.059.050.56%755,037
Feb 16, 20269.589.588.949.009.003.33%3,844,747
Feb 15, 20268.708.758.478.718.710.46%543,123
Feb 12, 20268.638.698.618.678.670.58%819,019
Feb 11, 20268.428.758.378.628.622.62%1,848,044
Feb 10, 20268.348.428.208.408.400.72%828,348
Feb 9, 20268.408.488.308.348.34-0.95%537,341
Feb 8, 20268.298.448.248.428.422.18%855,879
Feb 5, 20268.198.338.158.248.240.86%870,422
Feb 4, 20268.118.228.108.178.170.86%522,935
Feb 3, 20268.108.288.008.108.100.75%5,546,445
Feb 2, 20267.998.067.958.048.040.63%322,681
Feb 1, 20268.098.107.997.997.99-1.11%264,138
Jan 29, 20268.148.178.068.088.08-0.25%497,577
Jan 28, 20268.108.147.998.108.100.87%954,047
Jan 27, 20268.008.107.948.038.030.37%2,818,006
Jan 26, 20268.048.077.988.008.00-0.37%553,202
Jan 25, 20267.988.067.988.038.030.50%663,990
Jan 22, 20268.008.077.987.997.990.38%992,334
Jan 21, 20267.977.997.807.967.960.38%429,100
Jan 20, 20268.008.007.897.937.93-0.13%412,131
Jan 19, 20268.068.267.907.947.94-1.49%1,367,451
Jan 18, 20268.008.148.008.068.060.75%248,569
Jan 15, 20268.048.107.988.008.00-1.36%249,408
Jan 14, 20268.108.237.928.118.111.12%770,922
Jan 13, 20268.068.128.008.028.02-0.25%390,385
Jan 12, 20267.908.077.908.048.041.39%332,819
Jan 11, 20267.957.957.877.937.93-345,161
Jan 8, 20267.857.957.817.937.931.67%161,341
Jan 7, 20267.957.967.787.807.800.26%201,294
Jan 6, 20267.857.927.727.787.78-0.89%378,528
Jan 5, 20268.008.007.827.857.85-1.01%331,284
Jan 4, 20268.108.107.847.937.93-0.38%326,539
Jan 1, 20268.008.207.957.967.96-0.50%123,865
Dec 31, 20257.998.027.948.007.930.76%160,875
Dec 30, 20257.937.997.867.947.87-0.38%239,764
Dec 29, 20257.928.067.907.977.900.25%170,212
Dec 28, 20257.958.007.897.957.88-0.25%108,095
Dec 25, 20258.018.107.887.977.90-1.36%284,606
Dec 24, 20258.108.198.028.088.01-0.25%158,436
Dec 23, 20258.008.107.908.108.031.25%518,242
Dec 22, 20258.358.357.928.007.93-3.38%837,695
Dec 21, 20258.608.698.238.288.21-3.16%706,707
Dec 18, 20258.178.698.128.558.484.40%1,440,552
Dec 17, 20258.138.328.058.198.120.74%161,349
Dec 16, 20258.218.388.008.138.06-1.93%710,167
Dec 15, 20258.328.518.208.298.221.47%641,090
Dec 14, 20258.348.488.038.178.10-2.04%663,747
Dec 11, 20258.208.348.158.348.272.08%579,561
Dec 10, 20257.808.187.808.178.104.88%1,035,404
Dec 9, 20257.917.977.657.797.72-0.64%686,499
Dec 8, 20257.837.927.817.847.770.13%142,439
Dec 7, 20257.827.947.827.837.76-0.51%109,343
Dec 4, 20257.747.947.747.877.801.68%461,583
Dec 3, 20257.807.857.747.747.67-0.39%110,640
Dec 2, 20257.847.847.707.777.700.26%149,012
Dec 1, 20257.857.857.707.757.68-0.64%191,370
Nov 30, 20257.957.957.807.807.73-1.89%196,416
Nov 27, 20257.997.997.857.957.88-0.50%109,380
Nov 26, 20257.908.027.867.997.921.01%199,352
Nov 25, 20257.968.207.917.917.84-0.50%322,218
Nov 24, 20257.988.247.887.957.880.38%946,186
Nov 23, 20257.938.007.887.927.85-0.38%89,379
Nov 20, 20257.897.997.817.957.880.63%281,868
Nov 19, 20257.828.007.777.907.831.80%454,069
Nov 18, 20257.677.807.607.767.691.17%211,950
Nov 17, 20257.707.767.667.677.60-1.16%102,278
Nov 16, 20257.907.907.747.767.69-1.65%215,587
Nov 13, 20257.978.107.867.897.82-1.00%442,859
Nov 12, 20257.788.007.787.977.902.71%578,932
Nov 11, 20257.798.007.727.767.692.24%903,569
Nov 10, 20257.657.767.587.597.520.26%121,537
Nov 9, 20257.637.637.507.577.50-1.69%126,820
Nov 6, 20257.697.737.647.707.630.39%50,636
Nov 5, 20257.717.737.627.677.60-0.52%111,224
Nov 4, 20257.717.757.707.717.64-0.13%59,971
Nov 3, 20257.767.787.667.727.65-0.77%199,683
Nov 2, 20257.737.827.727.787.710.39%117,529
Oct 30, 20257.807.847.747.757.68-0.13%202,843
Oct 29, 20257.777.827.757.767.69-0.89%93,748
Oct 28, 20257.857.857.807.837.76-0.25%82,585
Oct 27, 20257.897.897.767.857.780.64%209,496
Oct 26, 20257.787.807.757.807.730.39%102,760
Oct 23, 20257.757.787.717.777.700.65%91,761
Oct 22, 20257.777.807.727.727.65-0.52%118,505
Oct 21, 20257.768.137.707.767.690.13%657,373
Oct 20, 20257.777.857.747.757.68-0.77%130,410