Skip to main content
Kingdom Holding Company (TADAWUL:4280)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
11.15
+0.55 (5.19%)
Apr 29, 2026, 2:59 PM AST

Kingdom Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.5510.7010.4210.6010.600.66%15,392,240
Apr 27, 202610.3010.5310.2210.5310.531.74%418,073
Apr 26, 202610.5210.5310.2010.3510.35-2.54%555,621
Apr 23, 202610.6010.8010.6010.6210.62-0.75%593,837
Apr 22, 202610.3010.7710.3010.7010.703.98%939,742
Apr 21, 202610.1510.3810.1510.2910.291.38%519,883
Apr 20, 202610.3410.3910.0510.1510.15-2.03%957,771
Apr 19, 202610.5010.8810.3210.3610.36-1.15%1,445,120
Apr 16, 202610.4910.5510.3010.4810.481.95%1,976,119
Apr 15, 202610.2210.3910.1010.2810.28-1.15%1,866,570
Apr 14, 202610.0010.409.9710.4010.404.00%1,192,101
Apr 13, 20269.9910.119.8510.0010.000.50%1,364,248
Apr 12, 20269.9010.099.769.959.95-0.20%783,692
Apr 9, 20269.8110.079.809.979.971.73%2,601,988
Apr 8, 20269.9510.109.809.809.80-0.81%1,312,357
Apr 7, 20269.6510.059.539.889.882.49%1,915,477
Apr 6, 20269.719.909.599.649.64-1.13%792,772
Apr 5, 20269.999.999.659.759.750.72%506,134
Apr 2, 20269.979.999.609.689.68-2.52%1,353,044
Apr 1, 202610.2610.409.879.939.93-4.79%1,564,019
Mar 31, 202610.0810.499.9910.4310.434.30%1,127,345
Mar 30, 20269.9410.149.7710.0010.000.40%1,447,989
Mar 29, 202610.0010.109.769.969.960.71%675,942
Mar 26, 20269.5010.149.279.899.896.92%3,283,728
Mar 25, 20269.439.489.029.259.253.70%1,229,035
Mar 24, 20268.859.008.748.928.921.02%654,616
Mar 16, 20268.768.938.768.838.83-2.11%400,011
Mar 15, 20269.029.028.859.029.02-0.44%195,202
Mar 12, 20269.099.208.889.069.061.34%832,874
Mar 11, 20268.958.998.628.948.94-314,852
Mar 10, 20268.699.008.638.948.942.88%281,658
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