Al Hammadi Holding 4007
TADAWUL · Saudi Arabia · Health Services
SAR 22.45+0.15 (+0.67%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 22.45 | +0.67% | SAR 22.34 | SAR 22.45 | SAR 22.20 | 112.15K |
| 2026-09-30 | SAR 22.30 | -0.80% | SAR 22.54 | SAR 22.63 | SAR 22.29 | 265.42K |
| 2026-09-29 | SAR 22.48 | -1.32% | SAR 22.79 | SAR 22.79 | SAR 22.37 | 191.44K |
| 2026-09-28 | SAR 22.78 | -0.91% | SAR 22.90 | SAR 23.00 | SAR 22.73 | 62.55K |
| 2026-09-27 | SAR 22.99 | +0.88% | SAR 22.70 | SAR 23.36 | SAR 22.70 | 96.69K |
| 2026-09-24 | SAR 22.79 | -0.31% | SAR 22.89 | SAR 22.99 | SAR 22.78 | 150.01K |
| 2026-09-22 | SAR 22.86 | +1.60% | SAR 22.48 | SAR 22.96 | SAR 22.48 | 159.87K |
| 2026-09-21 | SAR 22.50 | -0.75% | SAR 22.66 | SAR 22.66 | SAR 22.36 | 374.45K |
| 2026-09-20 | SAR 22.67 | -0.74% | SAR 22.81 | SAR 22.81 | SAR 22.48 | 305.48K |
| 2026-09-17 | SAR 22.84 | -1.13% | SAR 23.20 | SAR 23.21 | SAR 22.82 | 504.47K |
| 2026-09-16 | SAR 23.10 | -0.77% | SAR 23.28 | SAR 23.38 | SAR 23.10 | 246.66K |
| 2026-09-15 | SAR 23.28 | -3.60% | SAR 24.16 | SAR 24.20 | SAR 23.24 | 511.45K |
| 2026-09-14 | SAR 24.15 | -1.15% | SAR 24.39 | SAR 24.44 | SAR 24.08 | 178.05K |
| 2026-09-13 | SAR 24.43 | +1.37% | SAR 24.06 | SAR 24.75 | SAR 24.04 | 602.27K |
| 2026-09-10 | SAR 24.10 | +0.04% | SAR 24.05 | SAR 24.20 | SAR 24.05 | 101.90K |
| 2026-09-09 | SAR 24.09 | -0.78% | SAR 24.26 | SAR 24.26 | SAR 24.04 | 358.18K |
| 2026-09-08 | SAR 24.28 | -1.02% | SAR 24.59 | SAR 24.59 | SAR 24.21 | 350.81K |
| 2026-09-07 | SAR 24.53 | -0.28% | SAR 24.68 | SAR 25.00 | SAR 24.42 | 606.44K |
| 2026-09-06 | SAR 24.60 | 0.00% | SAR 24.68 | SAR 24.71 | SAR 24.54 | 329.18K |
| 2026-09-03 | SAR 24.60 | -0.12% | SAR 24.68 | SAR 24.71 | SAR 24.54 | 329.18K |
| 2026-09-02 | SAR 24.63 | -1.28% | SAR 24.96 | SAR 24.97 | SAR 24.51 | 342.07K |
| 2026-09-01 | SAR 24.95 | -0.68% | SAR 25.20 | SAR 25.20 | SAR 24.90 | 254.66K |
| 2026-08-31 | SAR 25.12 | +0.24% | SAR 25.06 | SAR 25.38 | SAR 24.99 | 502.97K |
| 2026-08-30 | SAR 25.06 | -1.03% | SAR 25.32 | SAR 25.40 | SAR 25.02 | 330.49K |
| 2026-08-27 | SAR 25.32 | -1.25% | SAR 25.70 | SAR 25.70 | SAR 25.28 | 552.20K |
| 2026-08-26 | SAR 25.64 | +0.16% | SAR 25.62 | SAR 25.84 | SAR 25.40 | 740.83K |
| 2026-08-25 | SAR 25.60 | +0.63% | SAR 25.40 | SAR 25.70 | SAR 25.34 | 370.67K |
| 2026-08-24 | SAR 25.44 | +0.32% | SAR 25.36 | SAR 25.60 | SAR 25.22 | 467.44K |
| 2026-08-23 | SAR 25.36 | +0.63% | SAR 25.04 | SAR 25.54 | SAR 25.04 | 211.60K |
| 2026-08-20 | SAR 25.20 | +1.25% | SAR 24.90 | SAR 25.34 | SAR 24.87 | 659.74K |
| 2026-08-19 | SAR 24.89 | +0.20% | SAR 24.84 | SAR 24.97 | SAR 24.75 | 140.42K |
| 2026-08-18 | SAR 24.84 | +0.12% | SAR 24.88 | SAR 24.92 | SAR 24.74 | 160.41K |
| 2026-08-17 | SAR 24.81 | -0.52% | SAR 25.08 | SAR 25.08 | SAR 24.73 | 234.39K |
| 2026-08-16 | SAR 24.94 | 0.00% | SAR 24.94 | SAR 24.94 | SAR 24.94 | 0 |
| 2026-08-13 | SAR 24.94 | -0.87% | SAR 25.12 | SAR 25.26 | SAR 24.88 | 403.99K |
| 2026-08-12 | SAR 25.16 | -1.64% | SAR 25.58 | SAR 25.66 | SAR 25.14 | 420.32K |
| 2026-08-11 | SAR 25.58 | -1.24% | SAR 25.90 | SAR 26.14 | SAR 25.58 | 291.97K |
| 2026-08-10 | SAR 25.90 | +0.15% | SAR 25.94 | SAR 26.02 | SAR 25.60 | 418.25K |
| 2026-08-09 | SAR 25.86 | -1.67% | SAR 26.40 | SAR 26.42 | SAR 25.82 | 302.56K |
| 2026-08-06 | SAR 26.30 | -1.87% | SAR 26.82 | SAR 27.00 | SAR 26.24 | 356.72K |
| 2026-08-05 | SAR 26.80 | -0.59% | SAR 27.06 | SAR 27.14 | SAR 26.70 | 321.24K |
| 2026-08-04 | SAR 26.96 | -2.88% | SAR 27.84 | SAR 27.84 | SAR 26.90 | 577.77K |
| 2026-08-03 | SAR 27.76 | +4.75% | SAR 26.50 | SAR 27.76 | SAR 26.48 | 280.65K |
| 2026-08-02 | SAR 26.50 | +2.16% | SAR 26.02 | SAR 26.62 | SAR 26.00 | 118.48K |
| 2026-07-30 | SAR 25.94 | -3.78% | SAR 26.82 | SAR 27.04 | SAR 25.94 | 786.84K |
| 2026-07-29 | SAR 26.96 | -0.30% | SAR 26.94 | SAR 26.96 | SAR 26.50 | 185.50K |
| 2026-07-28 | SAR 27.04 | +0.75% | SAR 26.66 | SAR 27.46 | SAR 26.60 | 186.30K |
| 2026-07-27 | SAR 26.84 | +0.07% | SAR 26.84 | SAR 27.00 | SAR 26.52 | 174.24K |
| 2026-07-26 | SAR 26.82 | +0.37% | SAR 26.62 | SAR 26.96 | SAR 26.62 | 54.32K |
| 2026-07-23 | SAR 26.72 | +0.83% | SAR 26.50 | SAR 27.16 | SAR 26.46 | 66.40K |
| 2026-07-22 | SAR 26.50 | -0.38% | SAR 26.60 | SAR 26.78 | SAR 26.50 | 151.34K |
| 2026-07-21 | SAR 26.60 | 0.00% | SAR 26.68 | SAR 26.86 | SAR 26.44 | 103.35K |
| 2026-07-20 | SAR 26.60 | -2.06% | SAR 27.04 | SAR 27.18 | SAR 26.60 | 114.12K |
| 2026-07-19 | SAR 27.16 | +0.97% | SAR 26.90 | SAR 27.18 | SAR 26.44 | 125.94K |
| 2026-07-16 | SAR 26.90 | -0.22% | SAR 26.90 | SAR 27.06 | SAR 26.70 | 54.02K |
| 2026-07-15 | SAR 26.96 | -0.22% | SAR 27.16 | SAR 27.16 | SAR 26.90 | 69.79K |
| 2026-07-14 | SAR 27.02 | +0.22% | SAR 27.08 | SAR 27.24 | SAR 26.90 | 98.26K |
| 2026-07-13 | SAR 26.96 | +0.30% | SAR 26.82 | SAR 27.22 | SAR 26.80 | 118.59K |
| 2026-07-12 | SAR 26.88 | +0.90% | SAR 26.24 | SAR 27.40 | SAR 26.24 | 102.45K |
| 2026-07-09 | SAR 26.64 | +0.08% | SAR 26.54 | SAR 26.84 | SAR 26.36 | 195.42K |
| 2026-07-08 | SAR 26.62 | -0.67% | SAR 26.80 | SAR 26.80 | SAR 26.22 | 178.67K |
| 2026-07-07 | SAR 26.80 | -1.18% | SAR 27.12 | SAR 27.14 | SAR 26.78 | 264.97K |
| 2026-07-06 | SAR 27.12 | -0.51% | SAR 27.14 | SAR 27.40 | SAR 27.00 | 66.75K |
| 2026-07-05 | SAR 27.26 | +0.37% | SAR 27.00 | SAR 27.28 | SAR 27.00 | 49.63K |
| 2026-07-02 | SAR 27.16 | -0.51% | SAR 27.42 | SAR 27.46 | SAR 27.08 | 107.16K |
| 2026-07-01 | SAR 27.30 | +1.04% | SAR 27.02 | SAR 27.46 | SAR 27.02 | 124.52K |
| 2026-06-30 | SAR 27.02 | -3.08% | SAR 27.86 | SAR 27.92 | SAR 27.02 | 168.06K |
| 2026-06-29 | SAR 27.88 | +0.87% | SAR 27.80 | SAR 27.88 | SAR 27.40 | 79.79K |
| 2026-06-28 | SAR 27.64 | -0.36% | SAR 27.74 | SAR 27.82 | SAR 27.64 | 36.69K |
| 2026-06-25 | SAR 27.74 | -1.21% | SAR 28.00 | SAR 28.04 | SAR 27.74 | 28.32K |
| 2026-06-24 | SAR 28.08 | +0.86% | SAR 27.80 | SAR 28.14 | SAR 27.76 | 110.10K |
| 2026-06-23 | SAR 27.84 | -0.50% | SAR 27.98 | SAR 27.98 | SAR 27.68 | 96.46K |
| 2026-06-22 | SAR 27.98 | +0.14% | SAR 27.80 | SAR 28.28 | SAR 27.70 | 123.08K |
| 2026-06-21 | SAR 27.94 | -1.62% | SAR 28.40 | SAR 28.40 | SAR 27.92 | 99.14K |
| 2026-06-18 | SAR 28.40 | +0.64% | SAR 28.22 | SAR 28.60 | SAR 28.18 | 147.58K |
| 2026-06-17 | SAR 28.22 | -0.21% | SAR 28.28 | SAR 28.42 | SAR 28.14 | 147.73K |
| 2026-06-16 | SAR 28.28 | -0.42% | SAR 28.40 | SAR 28.58 | SAR 28.28 | 77.15K |
| 2026-06-15 | SAR 28.40 | -0.35% | SAR 28.50 | SAR 28.86 | SAR 28.30 | 206.61K |
| 2026-06-14 | SAR 28.50 | +1.79% | SAR 28.08 | SAR 28.68 | SAR 28.04 | 183.32K |
| 2026-06-11 | SAR 28.00 | -0.71% | SAR 28.02 | SAR 28.20 | SAR 27.92 | 50.83K |
| 2026-06-10 | SAR 28.20 | -1.12% | SAR 28.80 | SAR 28.80 | SAR 28.10 | 107.78K |
| 2026-06-09 | SAR 28.52 | +1.13% | SAR 28.10 | SAR 28.74 | SAR 28.10 | 294.43K |
| 2026-06-08 | SAR 28.20 | +0.71% | SAR 27.72 | SAR 28.38 | SAR 27.72 | 232.77K |
| 2026-06-07 | SAR 28.00 | -1.69% | SAR 28.20 | SAR 28.58 | SAR 27.90 | 190.28K |
| 2026-06-04 | SAR 28.48 | -0.42% | SAR 28.30 | SAR 28.72 | SAR 27.92 | 713.23K |
| 2026-06-03 | SAR 28.60 | +6.40% | SAR 26.88 | SAR 28.96 | SAR 26.76 | 1.14M |
| 2026-06-02 | SAR 26.88 | +0.37% | SAR 26.70 | SAR 27.00 | SAR 26.58 | 167.20K |
| 2026-06-01 | SAR 26.78 | -0.15% | SAR 26.82 | SAR 26.96 | SAR 26.64 | 130.63K |
| 2026-05-31 | SAR 26.82 | +1.75% | SAR 26.68 | SAR 26.98 | SAR 26.66 | 212.18K |
| 2026-05-28 | SAR 26.36 | 0.00% | SAR 26.36 | SAR 26.36 | SAR 26.36 | 0 |