Al Hammadi Holding Company (TADAWUL:4007)
Saudi Arabia
· Delayed Price · Currency is SAR 28.78
-0.34 (-1.17%)
At close: Dec 4, 2025
TADAWUL:4007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.18 | 29.36 | 28.72 | 28.78 | 28.78 | -1.17% | 540,950 |
| Dec 3, 2025 | 29.12 | 29.20 | 28.92 | 29.12 | 29.12 | 0.41% | 127,260 |
| Dec 2, 2025 | 29.20 | 29.40 | 29.00 | 29.00 | 29.00 | -1.29% | 147,520 |
| Dec 1, 2025 | 29.22 | 29.50 | 29.18 | 29.38 | 29.38 | -0.41% | 143,140 |
| Nov 30, 2025 | 29.78 | 30.00 | 29.46 | 29.50 | 29.50 | -0.94% | 47,491 |
| Nov 27, 2025 | 29.60 | 29.78 | 29.24 | 29.78 | 29.78 | 2.27% | 84,783 |
| Nov 26, 2025 | 29.30 | 29.46 | 29.00 | 29.12 | 29.12 | -0.61% | 210,561 |
| Nov 25, 2025 | 29.90 | 29.92 | 29.26 | 29.30 | 29.30 | -2.07% | 137,896 |
| Nov 24, 2025 | 30.10 | 30.10 | 29.66 | 29.92 | 29.92 | -0.60% | 172,782 |
| Nov 23, 2025 | 30.00 | 30.12 | 29.78 | 30.10 | 30.10 | 0.40% | 75,693 |
| Nov 20, 2025 | 30.40 | 30.40 | 29.98 | 29.98 | 29.98 | -1.32% | 210,370 |
| Nov 19, 2025 | 31.00 | 31.00 | 30.18 | 30.38 | 30.38 | -1.94% | 215,570 |
| Nov 18, 2025 | 29.54 | 30.98 | 29.30 | 30.98 | 30.98 | 4.87% | 276,984 |
| Nov 17, 2025 | 29.66 | 29.72 | 29.26 | 29.54 | 29.54 | -0.74% | 210,022 |
| Nov 16, 2025 | 30.42 | 30.42 | 29.66 | 29.76 | 29.56 | -2.17% | 201,344 |
| Nov 13, 2025 | 31.00 | 31.00 | 30.40 | 30.42 | 30.22 | -1.30% | 187,059 |
| Nov 12, 2025 | 30.00 | 31.20 | 30.00 | 30.82 | 30.61 | 2.73% | 677,145 |
| Nov 11, 2025 | 30.00 | 30.10 | 29.70 | 30.00 | 29.80 | - | 301,938 |
| Nov 10, 2025 | 30.40 | 30.40 | 29.86 | 30.00 | 29.80 | -1.25% | 724,377 |
| Nov 9, 2025 | 31.50 | 31.50 | 29.86 | 30.38 | 30.18 | -5.53% | 788,942 |
| Nov 6, 2025 | 32.50 | 32.62 | 32.14 | 32.16 | 31.94 | -1.05% | 267,470 |
| Nov 5, 2025 | 33.16 | 33.16 | 32.50 | 32.50 | 32.28 | -2.11% | 350,870 |
| Nov 4, 2025 | 33.36 | 33.62 | 33.00 | 33.20 | 32.98 | -2.35% | 385,310 |
| Nov 3, 2025 | 34.74 | 34.74 | 33.70 | 34.00 | 33.77 | -2.30% | 156,680 |
| Nov 2, 2025 | 34.72 | 35.02 | 34.72 | 34.80 | 34.57 | -0.34% | 57,801 |
| Oct 30, 2025 | 34.66 | 35.08 | 34.66 | 34.92 | 34.69 | 0.92% | 215,873 |
| Oct 29, 2025 | 34.90 | 34.90 | 34.52 | 34.60 | 34.37 | -0.92% | 130,344 |
| Oct 28, 2025 | 34.90 | 35.04 | 34.80 | 34.92 | 34.69 | -0.34% | 85,645 |
| Oct 27, 2025 | 35.82 | 35.94 | 34.92 | 35.04 | 34.80 | -2.18% | 256,249 |
| Oct 26, 2025 | 35.62 | 36.00 | 35.62 | 35.82 | 35.58 | 0.79% | 307,365 |
| Oct 23, 2025 | 35.80 | 35.80 | 35.02 | 35.54 | 35.30 | 0.40% | 218,765 |
| Oct 22, 2025 | 35.32 | 35.70 | 35.20 | 35.40 | 35.16 | 0.57% | 311,988 |
| Oct 21, 2025 | 35.04 | 35.32 | 34.90 | 35.20 | 34.96 | - | 375,510 |
| Oct 20, 2025 | 35.56 | 35.68 | 35.12 | 35.20 | 34.96 | -1.01% | 516,058 |
| Oct 19, 2025 | 35.00 | 35.80 | 35.00 | 35.56 | 35.32 | 1.66% | 641,988 |
| Oct 16, 2025 | 34.62 | 35.04 | 34.62 | 34.98 | 34.74 | 1.57% | 301,535 |
| Oct 15, 2025 | 34.76 | 34.92 | 34.44 | 34.44 | 34.21 | -0.98% | 291,653 |
| Oct 14, 2025 | 35.00 | 35.00 | 34.70 | 34.78 | 34.55 | -0.51% | 260,511 |
| Oct 13, 2025 | 34.20 | 35.12 | 34.20 | 34.96 | 34.73 | 2.64% | 686,908 |
| Oct 12, 2025 | 34.00 | 34.20 | 33.80 | 34.06 | 33.83 | -1.10% | 253,530 |
| Oct 9, 2025 | 34.58 | 34.70 | 34.38 | 34.44 | 34.21 | -0.35% | 251,119 |
| Oct 8, 2025 | 34.66 | 34.70 | 34.34 | 34.56 | 34.33 | -0.40% | 339,657 |
| Oct 7, 2025 | 34.80 | 34.86 | 34.62 | 34.70 | 34.47 | - | 142,289 |
| Oct 6, 2025 | 34.80 | 34.90 | 34.62 | 34.70 | 34.47 | -0.29% | 248,165 |
| Oct 5, 2025 | 34.64 | 35.12 | 34.64 | 34.80 | 34.57 | 0.52% | 405,524 |
| Oct 2, 2025 | 34.88 | 34.88 | 34.42 | 34.62 | 34.39 | 0.46% | 282,258 |
| Oct 1, 2025 | 34.50 | 34.68 | 34.30 | 34.46 | 34.23 | 0.12% | 364,580 |
| Sep 30, 2025 | 34.24 | 34.68 | 34.24 | 34.42 | 34.19 | 0.53% | 594,029 |
| Sep 29, 2025 | 33.90 | 34.38 | 33.88 | 34.24 | 34.01 | 1.00% | 753,489 |
| Sep 28, 2025 | 33.94 | 34.12 | 33.68 | 33.90 | 33.67 | 0.89% | 316,075 |