Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia
· Delayed Price · Currency is SAR 7.87
+0.13 (1.68%)
At close: Dec 4, 2025
Kingdom Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.74 | 7.94 | 7.74 | 7.87 | 7.87 | 1.68% | 461,583 |
| Dec 3, 2025 | 7.80 | 7.85 | 7.74 | 7.74 | 7.74 | -0.39% | 110,640 |
| Dec 2, 2025 | 7.84 | 7.84 | 7.70 | 7.77 | 7.77 | 0.26% | 149,012 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | -0.64% | 191,370 |
| Nov 30, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | 196,416 |
| Nov 27, 2025 | 7.99 | 7.99 | 7.85 | 7.95 | 7.95 | -0.50% | 109,380 |
| Nov 26, 2025 | 7.90 | 8.02 | 7.86 | 7.99 | 7.99 | 1.01% | 199,352 |
| Nov 25, 2025 | 7.96 | 8.20 | 7.91 | 7.91 | 7.91 | -0.50% | 322,218 |
| Nov 24, 2025 | 7.98 | 8.24 | 7.88 | 7.95 | 7.95 | 0.38% | 946,186 |
| Nov 23, 2025 | 7.93 | 8.00 | 7.88 | 7.92 | 7.92 | -0.38% | 89,379 |
| Nov 20, 2025 | 7.89 | 7.99 | 7.81 | 7.95 | 7.95 | 0.63% | 281,868 |
| Nov 19, 2025 | 7.82 | 8.00 | 7.77 | 7.90 | 7.90 | 1.80% | 454,069 |
| Nov 18, 2025 | 7.67 | 7.80 | 7.60 | 7.76 | 7.76 | 1.17% | 211,950 |
| Nov 17, 2025 | 7.70 | 7.76 | 7.66 | 7.67 | 7.67 | -1.16% | 102,278 |
| Nov 16, 2025 | 7.90 | 7.90 | 7.74 | 7.76 | 7.76 | -1.65% | 215,587 |
| Nov 13, 2025 | 7.97 | 8.10 | 7.86 | 7.89 | 7.89 | -1.00% | 442,859 |
| Nov 12, 2025 | 7.78 | 8.00 | 7.78 | 7.97 | 7.97 | 2.71% | 578,932 |
| Nov 11, 2025 | 7.79 | 8.00 | 7.72 | 7.76 | 7.76 | 2.24% | 903,569 |
| Nov 10, 2025 | 7.65 | 7.76 | 7.58 | 7.59 | 7.59 | 0.26% | 121,537 |
| Nov 9, 2025 | 7.63 | 7.63 | 7.50 | 7.57 | 7.57 | -1.69% | 126,820 |
| Nov 6, 2025 | 7.69 | 7.73 | 7.64 | 7.70 | 7.70 | 0.39% | 50,636 |
| Nov 5, 2025 | 7.71 | 7.73 | 7.62 | 7.67 | 7.67 | -0.52% | 111,224 |
| Nov 4, 2025 | 7.71 | 7.75 | 7.70 | 7.71 | 7.71 | -0.13% | 59,971 |
| Nov 3, 2025 | 7.76 | 7.78 | 7.66 | 7.72 | 7.72 | -0.77% | 199,683 |
| Nov 2, 2025 | 7.73 | 7.82 | 7.72 | 7.78 | 7.78 | 0.39% | 117,529 |
| Oct 30, 2025 | 7.80 | 7.84 | 7.74 | 7.75 | 7.75 | -0.13% | 202,843 |
| Oct 29, 2025 | 7.77 | 7.82 | 7.75 | 7.76 | 7.76 | -0.89% | 93,748 |
| Oct 28, 2025 | 7.85 | 7.85 | 7.80 | 7.83 | 7.83 | -0.25% | 82,585 |
| Oct 27, 2025 | 7.89 | 7.89 | 7.76 | 7.85 | 7.85 | 0.64% | 209,496 |
| Oct 26, 2025 | 7.78 | 7.80 | 7.75 | 7.80 | 7.80 | 0.39% | 102,760 |
| Oct 23, 2025 | 7.75 | 7.78 | 7.71 | 7.77 | 7.77 | 0.65% | 91,761 |
| Oct 22, 2025 | 7.77 | 7.80 | 7.72 | 7.72 | 7.72 | -0.52% | 118,505 |
| Oct 21, 2025 | 7.76 | 8.13 | 7.70 | 7.76 | 7.76 | 0.13% | 657,373 |
| Oct 20, 2025 | 7.77 | 7.85 | 7.74 | 7.75 | 7.75 | -0.77% | 130,410 |
| Oct 19, 2025 | 7.90 | 7.92 | 7.79 | 7.81 | 7.81 | -0.64% | 197,441 |
| Oct 16, 2025 | 7.85 | 7.97 | 7.81 | 7.86 | 7.86 | 0.13% | 512,925 |
| Oct 15, 2025 | 7.80 | 7.86 | 7.73 | 7.85 | 7.85 | 0.64% | 192,627 |
| Oct 14, 2025 | 7.76 | 7.84 | 7.72 | 7.80 | 7.80 | -0.51% | 298,856 |
| Oct 13, 2025 | 7.79 | 7.84 | 7.76 | 7.84 | 7.84 | 0.64% | 395,086 |
| Oct 12, 2025 | 7.75 | 7.87 | 7.72 | 7.79 | 7.79 | -1.39% | 152,546 |
| Oct 9, 2025 | 7.93 | 7.93 | 7.87 | 7.90 | 7.90 | -1.00% | 158,433 |
| Oct 8, 2025 | 8.10 | 8.10 | 7.86 | 7.98 | 7.98 | -1.85% | 571,370 |
| Oct 7, 2025 | 8.20 | 8.20 | 8.05 | 8.13 | 8.13 | -0.85% | 228,484 |
| Oct 6, 2025 | 8.00 | 8.20 | 7.93 | 8.20 | 8.20 | 2.50% | 859,126 |
| Oct 5, 2025 | 7.80 | 8.22 | 7.80 | 8.00 | 8.00 | 2.83% | 916,142 |
| Oct 2, 2025 | 7.78 | 7.85 | 7.67 | 7.78 | 7.78 | -0.13% | 529,968 |
| Oct 1, 2025 | 7.76 | 7.90 | 7.70 | 7.79 | 7.72 | 1.17% | 438,071 |
| Sep 30, 2025 | 7.70 | 7.79 | 7.68 | 7.70 | 7.63 | 0.26% | 261,642 |
| Sep 29, 2025 | 7.74 | 7.74 | 7.60 | 7.68 | 7.61 | 0.13% | 224,965 |
| Sep 28, 2025 | 7.79 | 7.80 | 7.66 | 7.67 | 7.60 | -1.03% | 230,991 |
| Sep 25, 2025 | 7.56 | 7.95 | 7.56 | 7.75 | 7.68 | 1.84% | 920,967 |
| Sep 24, 2025 | 7.24 | 7.66 | 7.24 | 7.61 | 7.54 | 5.84% | 1,045,229 |
| Sep 22, 2025 | 7.17 | 7.26 | 7.15 | 7.19 | 7.13 | 0.56% | 516,441 |
| Sep 21, 2025 | 7.19 | 7.20 | 7.15 | 7.15 | 7.09 | -0.14% | 657,463 |
| Sep 18, 2025 | 7.25 | 7.29 | 7.14 | 7.16 | 7.10 | -0.69% | 576,244 |
| Sep 17, 2025 | 7.10 | 7.34 | 7.09 | 7.21 | 7.15 | 1.55% | 871,649 |
| Sep 16, 2025 | 7.10 | 7.11 | 7.06 | 7.10 | 7.04 | 0.42% | 470,847 |
| Sep 15, 2025 | 7.06 | 7.10 | 7.03 | 7.07 | 7.01 | 0.14% | 297,716 |
| Sep 14, 2025 | 7.21 | 7.21 | 7.04 | 7.06 | 7.00 | -2.08% | 286,170 |
| Sep 11, 2025 | 7.35 | 7.40 | 7.18 | 7.21 | 7.15 | -1.77% | 343,532 |
| Sep 10, 2025 | 7.47 | 7.53 | 7.30 | 7.34 | 7.27 | -2.13% | 321,643 |
| Sep 9, 2025 | 7.50 | 7.59 | 7.48 | 7.50 | 7.43 | -0.40% | 140,905 |
| Sep 8, 2025 | 7.56 | 7.57 | 7.45 | 7.53 | 7.46 | -0.40% | 85,006 |
| Sep 7, 2025 | 7.63 | 7.67 | 7.56 | 7.56 | 7.49 | -0.53% | 69,135 |
| Sep 4, 2025 | 7.59 | 7.67 | 7.59 | 7.60 | 7.53 | - | 53,539 |
| Sep 3, 2025 | 7.76 | 7.76 | 7.60 | 7.60 | 7.53 | -0.39% | 71,660 |
| Sep 2, 2025 | 7.70 | 7.73 | 7.60 | 7.63 | 7.56 | -1.68% | 111,020 |
| Sep 1, 2025 | 7.66 | 8.06 | 7.64 | 7.76 | 7.69 | 1.31% | 566,906 |
| Aug 31, 2025 | 7.79 | 7.82 | 7.66 | 7.66 | 7.59 | -1.67% | 106,375 |
| Aug 28, 2025 | 7.80 | 7.83 | 7.69 | 7.79 | 7.72 | - | 119,955 |
| Aug 27, 2025 | 7.78 | 7.82 | 7.74 | 7.79 | 7.72 | 0.26% | 77,847 |
| Aug 26, 2025 | 7.77 | 7.80 | 7.73 | 7.77 | 7.70 | 0.78% | 129,625 |
| Aug 25, 2025 | 7.77 | 7.94 | 7.71 | 7.71 | 7.64 | -0.26% | 409,388 |
| Aug 24, 2025 | 7.70 | 7.77 | 7.70 | 7.73 | 7.66 | 0.91% | 113,305 |
| Aug 21, 2025 | 7.66 | 7.72 | 7.65 | 7.66 | 7.59 | -0.13% | 172,735 |
| Aug 20, 2025 | 7.73 | 7.79 | 7.67 | 7.67 | 7.60 | -1.16% | 407,449 |
| Aug 19, 2025 | 7.89 | 7.90 | 7.71 | 7.76 | 7.69 | -1.77% | 345,242 |
| Aug 18, 2025 | 7.97 | 7.99 | 7.89 | 7.90 | 7.83 | -0.75% | 370,507 |
| Aug 17, 2025 | 8.00 | 8.00 | 7.93 | 7.96 | 7.89 | 0.13% | 156,617 |
| Aug 14, 2025 | 7.88 | 8.06 | 7.85 | 7.95 | 7.88 | 1.15% | 259,568 |
| Aug 13, 2025 | 7.81 | 7.92 | 7.81 | 7.86 | 7.79 | 0.13% | 78,086 |
| Aug 12, 2025 | 7.81 | 8.16 | 7.81 | 7.85 | 7.78 | 0.51% | 392,724 |
| Aug 11, 2025 | 7.96 | 7.96 | 7.77 | 7.81 | 7.74 | -1.01% | 175,803 |
| Aug 10, 2025 | 7.91 | 7.96 | 7.87 | 7.89 | 7.82 | -0.88% | 205,985 |
| Aug 7, 2025 | 7.90 | 7.96 | 7.90 | 7.96 | 7.89 | 0.76% | 119,273 |
| Aug 6, 2025 | 7.91 | 7.97 | 7.88 | 7.90 | 7.83 | -0.38% | 198,787 |
| Aug 5, 2025 | 7.99 | 7.99 | 7.86 | 7.93 | 7.86 | -0.25% | 179,328 |
| Aug 4, 2025 | 7.93 | 7.99 | 7.70 | 7.95 | 7.88 | -0.13% | 470,791 |
| Aug 3, 2025 | 7.96 | 8.01 | 7.89 | 7.96 | 7.89 | -1.12% | 161,217 |
| Jul 31, 2025 | 8.02 | 8.08 | 7.96 | 8.05 | 7.91 | 0.50% | 137,759 |
| Jul 30, 2025 | 8.02 | 8.06 | 7.96 | 8.01 | 7.87 | -0.12% | 185,983 |
| Jul 29, 2025 | 8.13 | 8.13 | 7.98 | 8.02 | 7.88 | -1.60% | 117,401 |
| Jul 28, 2025 | 8.23 | 8.23 | 8.10 | 8.15 | 8.01 | -0.97% | 88,973 |
| Jul 27, 2025 | 8.20 | 8.26 | 8.15 | 8.23 | 8.09 | 0.37% | 133,614 |
| Jul 24, 2025 | 8.19 | 8.20 | 8.07 | 8.20 | 8.06 | 0.86% | 126,547 |
| Jul 23, 2025 | 7.97 | 8.30 | 7.91 | 8.13 | 7.99 | 1.37% | 198,577 |
| Jul 22, 2025 | 8.26 | 8.26 | 8.00 | 8.02 | 7.88 | -3.49% | 300,736 |
| Jul 21, 2025 | 8.26 | 8.31 | 8.12 | 8.31 | 8.16 | 0.73% | 174,208 |
| Jul 20, 2025 | 8.40 | 8.41 | 8.25 | 8.25 | 8.10 | -1.08% | 85,927 |
| Jul 17, 2025 | 8.26 | 8.38 | 8.26 | 8.34 | 8.19 | 0.36% | 233,286 |