Hedab Alkhaleej Trading Co. (TADAWUL:9631)
Saudi Arabia
· Delayed Price · Currency is SAR 32.90
+0.90 (2.81%)
Apr 29, 2026, 1:08 PM AST
TADAWUL:9631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.81% | 1,613 |
| Apr 28, 2026 | 32.90 | 32.90 | 32.00 | 32.00 | 32.00 | -0.62% | 4,232 |
| Apr 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 85 |
| Apr 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 10 |
| Apr 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 16 |
| Apr 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 24 |
| Apr 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 15 |
| Apr 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.85% | 341 |
| Apr 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Apr 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Apr 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Apr 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 9.97% | 515 |
| Apr 7, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Apr 6, 2026 | 32.90 | 34.00 | 31.10 | 31.10 | 31.10 | -2.20% | 1,992 |
| Apr 5, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -1.55% | 1,500 |
| Apr 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 6.60% | 203 |
| Apr 1, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.71% | 520 |
| Mar 31, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Mar 30, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Mar 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.28% | 295 |
| Mar 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 110 |
| Mar 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Mar 24, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.26% | 650 |
| Mar 16, 2026 | 30.12 | 30.12 | 30.06 | 30.12 | 30.12 | 0.27% | 1,370 |
| Mar 15, 2026 | 30.50 | 30.60 | 30.04 | 30.04 | 30.04 | 0.07% | 960 |
| Mar 12, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - | 13 |
| Mar 11, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -3.16% | 147 |
| Mar 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 153 |
| Mar 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 16 |
| Mar 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.62% | 192 |
| Mar 5, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 8.41% | 336 |
| Mar 4, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - | - |
| Mar 3, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 3.81% | 224 |
| Mar 2, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | 258 |
| Mar 1, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | - |
| Feb 26, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - | - |
| Feb 25, 2026 | 27.50 | 28.88 | 27.00 | 28.88 | 28.88 | 3.88% | 1,223 |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 21 |
| Feb 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 32 |
| Feb 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 15 |
| Feb 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Feb 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 71 |
| Feb 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 79 |
| Feb 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 421 |
| Feb 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 61 |
| Feb 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.39% | 105 |
| Feb 10, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -5.12% | 267 |
| Feb 9, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.26% | 427 |
| Feb 8, 2026 | 36.20 | 36.20 | 28.26 | 28.26 | 28.26 | -7.47% | 1,960 |
| Feb 5, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | 83 |
| Feb 4, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - | 12 |
| Feb 3, 2026 | 29.96 | 30.54 | 29.96 | 30.54 | 30.54 | 1.87% | 938 |
| Feb 2, 2026 | 28.00 | 29.98 | 28.00 | 29.98 | 29.98 | 7.07% | 2,160 |
| Feb 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.69% | 5,240 |
| Jan 29, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jan 28, 2026 | 28.00 | 28.50 | 28.00 | 28.48 | 28.48 | -1.11% | 457 |
| Jan 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jan 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.57% | 407 |
| Jan 25, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 4.08% | 280 |
| Jan 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 50 |
| Jan 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 28 |
| Jan 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 61 |
| Jan 19, 2026 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | 1.28% | 4,124 |
| Jan 18, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - | - |
| Jan 15, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.36% | 2,179 |
| Jan 14, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | 27 |
| Jan 13, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.07% | 513 |
| Jan 12, 2026 | 28.20 | 28.20 | 28.12 | 28.12 | 28.12 | -1.33% | 503 |
| Jan 11, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 37 |
| Jan 8, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | - |
| Jan 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 254 |
| Jan 6, 2026 | 28.56 | 28.56 | 28.50 | 28.50 | 28.50 | -1.86% | 789 |
| Jan 5, 2026 | 30.54 | 30.54 | 29.04 | 29.04 | 29.04 | -1.56% | 13,819 |
| Jan 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.41% | 1,013 |
| Jan 1, 2026 | 30.80 | 30.80 | 30.54 | 30.54 | 30.54 | 5.31% | 594 |
| Dec 31, 2025 | 30.00 | 30.00 | 28.28 | 29.00 | 29.00 | -4.86% | 3,669 |
| Dec 30, 2025 | 33.36 | 33.36 | 30.48 | 30.48 | 30.48 | -7.64% | 540 |
| Dec 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1 |
| Dec 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.42% | 331 |
| Dec 25, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 60 |
| Dec 24, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - | 30 |
| Dec 23, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.06% | 217 |
| Dec 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.31% | 249 |
| Dec 18, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Dec 17, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Dec 16, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 10 |
| Dec 15, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 176 |
| Dec 14, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 220 |
| Dec 11, 2025 | 31.30 | 31.30 | 31.30 | 32.30 | 31.30 | - | 7 |
| Dec 10, 2025 | 32.36 | 32.36 | 32.30 | 32.30 | 31.30 | 0.31% | 659 |
| Dec 9, 2025 | 31.20 | 31.20 | 31.20 | 32.20 | 31.20 | - | - |
| Dec 8, 2025 | 31.20 | 31.20 | 31.20 | 32.20 | 31.20 | - | - |
| Dec 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.20 | - | 680 |
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 32.20 | 31.20 | - | 23 |
| Dec 3, 2025 | 31.20 | 31.20 | 31.20 | 32.20 | 31.20 | - | 65 |