Hedab Alkhaleej Trading Co. (TADAWUL:9631)
Saudi Arabia
· Delayed Price · Currency is SAR 32.20
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:9631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 23 |
| Dec 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 65 |
| Dec 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 178 |
| Dec 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -9.80% | 1,065 |
| Nov 30, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Nov 27, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 8.18% | 99 |
| Nov 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 672 |
| Nov 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 75 |
| Nov 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.71% | 1,105 |
| Nov 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.10% | 82 |
| Nov 20, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - | 5 |
| Nov 19, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - | 5 |
| Nov 18, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - | 380 |
| Nov 17, 2025 | 34.72 | 34.72 | 32.08 | 32.08 | 32.08 | -8.34% | 763 |
| Nov 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 161 |
| Nov 13, 2025 | 33.50 | 35.00 | 32.12 | 35.00 | 35.00 | 9.10% | 4,261 |
| Nov 12, 2025 | 32.56 | 32.56 | 32.08 | 32.08 | 32.08 | -8.08% | 968 |
| Nov 11, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 30 |
| Nov 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | 62 |
| Nov 9, 2025 | 32.50 | 34.90 | 32.50 | 34.90 | 34.90 | -0.85% | 3,081 |
| Nov 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 62 |
| Nov 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 33 |
| Nov 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Nov 3, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -2.28% | 3,535 |
| Nov 2, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -9.95% | 306 |
| Oct 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 26, 2025 | 36.00 | 40.00 | 35.50 | 40.00 | 40.00 | 2.56% | 2,239 |
| Oct 23, 2025 | 38.90 | 39.00 | 38.90 | 39.00 | 39.00 | 9.86% | 1,117 |
| Oct 22, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 21, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 50 |
| Oct 20, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 19, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -1.39% | 3,458 |
| Oct 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 60 |
| Oct 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1 |
| Oct 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.24% | 146 |
| Oct 9, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - | 1 |
| Oct 8, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - | 59 |
| Oct 7, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - | 1 |
| Oct 6, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 1.31% | 237 |
| Oct 5, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 10 |
| Oct 2, 2025 | 35.04 | 36.00 | 35.04 | 35.10 | 35.10 | -3.84% | 2,019 |
| Oct 1, 2025 | 37.02 | 37.02 | 36.00 | 36.50 | 36.50 | -1.51% | 2,389 |
| Sep 30, 2025 | 37.08 | 37.20 | 37.06 | 37.06 | 37.06 | - | 2,362 |
| Sep 29, 2025 | 37.04 | 37.98 | 37.04 | 37.06 | 37.06 | - | 2,611 |
| Sep 28, 2025 | 37.04 | 37.10 | 37.04 | 37.06 | 37.06 | -3.49% | 1,220 |
| Sep 25, 2025 | 36.50 | 38.40 | 36.50 | 38.40 | 38.40 | -3.27% | 778 |
| Sep 24, 2025 | 39.88 | 39.88 | 39.70 | 39.70 | 39.70 | -0.65% | 1,171 |
| Sep 22, 2025 | 41.18 | 41.18 | 38.50 | 39.96 | 39.96 | 1.06% | 4,663 |
| Sep 21, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - | 58 |
| Sep 18, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - | 10 |
| Sep 17, 2025 | 38.52 | 39.54 | 38.50 | 39.54 | 39.54 | -3.56% | 801 |
| Sep 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 18 |
| Sep 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 83 |
| Sep 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 37 |
| Sep 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 78 |
| Sep 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 16 |
| Sep 9, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 8, 2025 | 41.60 | 41.60 | 41.00 | 41.00 | 40.50 | -1.20% | 1,022 |
| Sep 7, 2025 | 41.00 | 41.50 | 41.00 | 41.50 | 40.99 | - | 3,978 |
| Sep 4, 2025 | 41.70 | 41.70 | 41.50 | 41.50 | 40.99 | -1.19% | 2,661 |
| Sep 3, 2025 | 41.49 | 41.49 | 41.49 | 42.00 | 41.49 | - | - |
| Sep 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.49 | 1.20% | 1,168 |
| Sep 1, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - | 656 |
| Aug 31, 2025 | 40.99 | 40.99 | 40.99 | 41.50 | 40.99 | - | 16 |
| Aug 28, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | - | 1,067 |
| Aug 27, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.99 | -0.10% | 259 |
| Aug 26, 2025 | 41.50 | 41.54 | 41.50 | 41.54 | 41.03 | -1.14% | 1,804 |
| Aug 25, 2025 | 42.20 | 42.20 | 42.02 | 42.02 | 41.51 | -0.43% | 4,652 |
| Aug 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.69 | 0.48% | 2,010 |
| Aug 21, 2025 | 41.49 | 41.49 | 41.49 | 42.00 | 41.49 | - | 77 |
| Aug 20, 2025 | 41.49 | 41.49 | 41.49 | 42.00 | 41.49 | - | 10 |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.49 | -4.50% | 3,450 |
| Aug 18, 2025 | 43.44 | 43.44 | 43.44 | 43.98 | 43.44 | - | - |
| Aug 17, 2025 | 42.50 | 43.98 | 42.00 | 43.98 | 43.44 | - | 1,217 |
| Aug 14, 2025 | 43.44 | 43.44 | 43.44 | 43.98 | 43.44 | - | 42 |
| Aug 13, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.44 | 3.48% | 60 |
| Aug 12, 2025 | 41.98 | 41.98 | 41.98 | 42.50 | 41.98 | - | 10 |
| Aug 11, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 41.98 | - | 2,294 |
| Aug 10, 2025 | 42.50 | 42.50 | 41.80 | 42.50 | 41.98 | 2.02% | 7,863 |
| Aug 7, 2025 | 41.15 | 41.15 | 41.15 | 41.66 | 41.15 | - | 10 |
| Aug 6, 2025 | 41.15 | 41.15 | 41.15 | 41.66 | 41.15 | - | - |
| Aug 5, 2025 | 41.15 | 41.15 | 41.15 | 41.66 | 41.15 | - | 1 |
| Aug 4, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.15 | 1.61% | 168 |
| Aug 3, 2025 | 41.60 | 41.60 | 41.00 | 41.00 | 40.50 | -2.38% | 579 |
| Jul 31, 2025 | 41.49 | 41.49 | 41.49 | 42.00 | 41.49 | - | - |
| Jul 30, 2025 | 41.49 | 41.49 | 41.49 | 42.00 | 41.49 | - | - |
| Jul 29, 2025 | 44.80 | 44.80 | 42.00 | 42.00 | 41.49 | -0.90% | 1,218 |
| Jul 28, 2025 | 41.86 | 41.86 | 41.86 | 42.38 | 41.86 | - | 10 |
| Jul 27, 2025 | 42.40 | 42.40 | 42.38 | 42.38 | 41.86 | 0.90% | 218 |
| Jul 24, 2025 | 41.49 | 41.49 | 41.49 | 42.00 | 41.49 | - | - |
| Jul 23, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.49 | -0.24% | 546 |
| Jul 22, 2025 | 42.50 | 42.50 | 42.10 | 42.10 | 41.59 | - | 361 |
| Jul 21, 2025 | 42.12 | 42.12 | 42.10 | 42.10 | 41.59 | 0.19% | 455 |
| Jul 20, 2025 | 42.26 | 43.00 | 42.00 | 42.02 | 41.51 | -2.28% | 481 |
| Jul 17, 2025 | 42.48 | 42.48 | 42.48 | 43.00 | 42.48 | - | - |