Sinad Holding Company 4080
TADAWUL · Saudi Arabia · Finance
SAR 8.00+0.16 (+2.04%)
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 8.00 | +2.04% | SAR 7.86 | SAR 8.20 | SAR 7.73 | 182.06K |
| 2026-09-30 | SAR 7.84 | +3.02% | SAR 7.62 | SAR 7.86 | SAR 7.59 | 338.44K |
| 2026-09-29 | SAR 7.61 | -2.56% | SAR 7.79 | SAR 7.96 | SAR 7.55 | 253.39K |
| 2026-09-28 | SAR 7.81 | -1.76% | SAR 7.96 | SAR 7.96 | SAR 7.78 | 114.25K |
| 2026-09-27 | SAR 7.95 | +0.76% | SAR 7.89 | SAR 7.96 | SAR 7.82 | 104.15K |
| 2026-09-24 | SAR 7.89 | +0.38% | SAR 7.91 | SAR 7.96 | SAR 7.83 | 152.00K |
| 2026-09-22 | SAR 7.86 | +0.26% | SAR 7.80 | SAR 7.93 | SAR 7.80 | 169.89K |
| 2026-09-21 | SAR 7.84 | -0.51% | SAR 7.82 | SAR 7.99 | SAR 7.82 | 121.48K |
| 2026-09-20 | SAR 7.88 | -2.72% | SAR 8.06 | SAR 8.09 | SAR 7.81 | 224.78K |
| 2026-09-17 | SAR 8.10 | +0.62% | SAR 8.05 | SAR 8.18 | SAR 8.05 | 215.51K |
| 2026-09-16 | SAR 8.05 | -1.47% | SAR 8.11 | SAR 8.25 | SAR 8.05 | 155.88K |
| 2026-09-15 | SAR 8.17 | -3.08% | SAR 8.38 | SAR 8.40 | SAR 8.17 | 276.73K |
| 2026-09-14 | SAR 8.43 | -0.24% | SAR 8.41 | SAR 8.48 | SAR 8.32 | 206.38K |
| 2026-09-13 | SAR 8.45 | -0.35% | SAR 8.36 | SAR 8.67 | SAR 8.31 | 1.03M |
| 2026-09-10 | SAR 8.48 | -2.19% | SAR 8.55 | SAR 8.64 | SAR 8.40 | 1.27M |
| 2026-09-09 | SAR 8.67 | +3.46% | SAR 8.32 | SAR 8.78 | SAR 8.32 | 948.97K |
| 2026-09-08 | SAR 8.38 | -0.12% | SAR 8.38 | SAR 8.43 | SAR 8.26 | 199.35K |
| 2026-09-07 | SAR 8.39 | -2.67% | SAR 8.54 | SAR 8.54 | SAR 8.38 | 253.26K |
| 2026-09-06 | SAR 8.62 | 0.00% | SAR 8.69 | SAR 8.69 | SAR 8.55 | 833.69K |
| 2026-09-03 | SAR 8.62 | -1.71% | SAR 8.69 | SAR 8.69 | SAR 8.55 | 833.69K |
| 2026-09-02 | SAR 8.77 | +3.66% | SAR 8.45 | SAR 8.81 | SAR 8.30 | 3.00M |
| 2026-09-01 | SAR 8.46 | +0.71% | SAR 8.48 | SAR 8.57 | SAR 8.38 | 729.96K |
| 2026-08-31 | SAR 8.40 | 0.00% | SAR 8.40 | SAR 8.57 | SAR 8.36 | 662.53K |
| 2026-08-30 | SAR 8.40 | -2.33% | SAR 8.62 | SAR 8.64 | SAR 8.39 | 166.58K |
| 2026-08-27 | SAR 8.60 | +3.86% | SAR 8.34 | SAR 8.67 | SAR 8.28 | 1.13M |
| 2026-08-26 | SAR 8.28 | -1.08% | SAR 8.37 | SAR 8.46 | SAR 8.28 | 421.06K |
| 2026-08-25 | SAR 8.37 | -2.11% | SAR 8.55 | SAR 8.55 | SAR 8.33 | 1.07M |
| 2026-08-24 | SAR 8.55 | +2.15% | SAR 8.40 | SAR 8.64 | SAR 8.21 | 963.11K |
| 2026-08-23 | SAR 8.37 | +5.28% | SAR 8.01 | SAR 8.54 | SAR 8.01 | 1.17M |
| 2026-08-20 | SAR 7.95 | +0.13% | SAR 7.88 | SAR 7.97 | SAR 7.88 | 79.83K |
| 2026-08-19 | SAR 7.94 | 0.00% | SAR 7.95 | SAR 7.98 | SAR 7.87 | 75.77K |
| 2026-08-18 | SAR 7.94 | -0.25% | SAR 7.96 | SAR 8.00 | SAR 7.90 | 131.07K |
| 2026-08-17 | SAR 7.96 | -0.50% | SAR 7.99 | SAR 8.10 | SAR 7.94 | 232.51K |
| 2026-08-16 | SAR 8.00 | 0.00% | SAR 8.00 | SAR 8.00 | SAR 8.00 | 0 |
| 2026-08-13 | SAR 8.00 | -0.74% | SAR 8.09 | SAR 8.11 | SAR 7.95 | 106.63K |
| 2026-08-12 | SAR 8.06 | +0.37% | SAR 8.00 | SAR 8.08 | SAR 7.99 | 63.11K |
| 2026-08-11 | SAR 8.03 | +1.01% | SAR 7.98 | SAR 8.07 | SAR 7.91 | 118.92K |
| 2026-08-10 | SAR 7.95 | -0.38% | SAR 7.98 | SAR 7.98 | SAR 7.84 | 48.04K |
| 2026-08-09 | SAR 7.98 | 0.00% | SAR 7.99 | SAR 8.04 | SAR 7.90 | 99.66K |
| 2026-08-06 | SAR 7.98 | -5.11% | SAR 8.30 | SAR 8.40 | SAR 7.80 | 589.31K |
| 2026-08-05 | SAR 8.41 | +0.36% | SAR 8.35 | SAR 8.49 | SAR 8.30 | 48.31K |
| 2026-08-04 | SAR 8.38 | +0.84% | SAR 8.33 | SAR 8.48 | SAR 8.30 | 44.17K |
| 2026-08-03 | SAR 8.31 | +1.84% | SAR 8.19 | SAR 8.31 | SAR 8.17 | 85.66K |
| 2026-08-02 | SAR 8.16 | +1.24% | SAR 8.10 | SAR 8.18 | SAR 8.06 | 28.28K |
| 2026-07-30 | SAR 8.06 | -0.49% | SAR 8.08 | SAR 8.17 | SAR 8.00 | 63.74K |
| 2026-07-29 | SAR 8.10 | -1.82% | SAR 8.25 | SAR 8.26 | SAR 8.01 | 117.82K |
| 2026-07-28 | SAR 8.25 | -0.12% | SAR 8.26 | SAR 8.30 | SAR 8.25 | 204.50K |
| 2026-07-27 | SAR 8.26 | +0.73% | SAR 8.25 | SAR 8.35 | SAR 8.25 | 155.99K |
| 2026-07-26 | SAR 8.20 | +0.12% | SAR 8.22 | SAR 8.25 | SAR 8.17 | 64.69K |
| 2026-07-23 | SAR 8.19 | -1.09% | SAR 8.23 | SAR 8.28 | SAR 8.16 | 133.98K |
| 2026-07-22 | SAR 8.28 | +0.73% | SAR 8.22 | SAR 8.29 | SAR 8.19 | 70.72K |
| 2026-07-21 | SAR 8.22 | -0.96% | SAR 8.37 | SAR 8.37 | SAR 8.21 | 72.81K |
| 2026-07-20 | SAR 8.30 | +0.12% | SAR 8.29 | SAR 8.33 | SAR 8.20 | 69.05K |
| 2026-07-19 | SAR 8.29 | -1.43% | SAR 8.41 | SAR 8.41 | SAR 8.26 | 115.79K |
| 2026-07-16 | SAR 8.41 | +0.48% | SAR 8.37 | SAR 8.45 | SAR 8.33 | 70.47K |
| 2026-07-15 | SAR 8.37 | -0.48% | SAR 8.41 | SAR 8.54 | SAR 8.37 | 37.67K |
| 2026-07-14 | SAR 8.41 | -2.77% | SAR 8.52 | SAR 8.58 | SAR 8.38 | 118.97K |
| 2026-07-13 | SAR 8.65 | +2.25% | SAR 8.45 | SAR 8.65 | SAR 8.30 | 117.91K |
| 2026-07-12 | SAR 8.46 | -1.63% | SAR 8.62 | SAR 8.65 | SAR 8.45 | 86.07K |
| 2026-07-09 | SAR 8.60 | -1.83% | SAR 8.72 | SAR 8.73 | SAR 8.52 | 57.79K |
| 2026-07-08 | SAR 8.76 | -1.35% | SAR 8.80 | SAR 8.93 | SAR 8.66 | 113.71K |
| 2026-07-07 | SAR 8.88 | +1.02% | SAR 8.79 | SAR 8.89 | SAR 8.77 | 111.34K |
| 2026-07-06 | SAR 8.79 | -2.44% | SAR 9.05 | SAR 9.05 | SAR 8.79 | 123.03K |
| 2026-07-05 | SAR 9.01 | +0.22% | SAR 9.04 | SAR 9.26 | SAR 8.94 | 298.53K |
| 2026-07-02 | SAR 8.99 | 0.00% | SAR 8.94 | SAR 9.00 | SAR 8.85 | 133.72K |
| 2026-07-01 | SAR 8.99 | +1.58% | SAR 8.77 | SAR 8.99 | SAR 8.77 | 113.12K |
| 2026-06-30 | SAR 8.85 | +1.61% | SAR 8.60 | SAR 9.04 | SAR 8.60 | 341.61K |
| 2026-06-29 | SAR 8.71 | -0.57% | SAR 8.75 | SAR 8.90 | SAR 8.62 | 91.94K |
| 2026-06-28 | SAR 8.76 | -0.34% | SAR 8.78 | SAR 8.93 | SAR 8.68 | 47.21K |
| 2026-06-25 | SAR 8.79 | -0.79% | SAR 8.84 | SAR 8.90 | SAR 8.69 | 83.52K |
| 2026-06-24 | SAR 8.86 | +2.67% | SAR 8.59 | SAR 8.90 | SAR 8.57 | 222.00K |
| 2026-06-23 | SAR 8.63 | -1.37% | SAR 8.74 | SAR 8.74 | SAR 8.63 | 151.12K |
| 2026-06-22 | SAR 8.75 | -0.57% | SAR 8.76 | SAR 8.79 | SAR 8.71 | 108.16K |
| 2026-06-21 | SAR 8.80 | +0.57% | SAR 8.75 | SAR 8.82 | SAR 8.71 | 68.92K |
| 2026-06-18 | SAR 8.75 | -1.13% | SAR 8.80 | SAR 8.89 | SAR 8.73 | 80.71K |
| 2026-06-17 | SAR 8.85 | -1.23% | SAR 8.88 | SAR 8.95 | SAR 8.81 | 100.34K |
| 2026-06-16 | SAR 8.96 | -0.33% | SAR 8.99 | SAR 9.01 | SAR 8.88 | 64.35K |
| 2026-06-15 | SAR 8.99 | +0.22% | SAR 8.96 | SAR 9.07 | SAR 8.95 | 96.99K |
| 2026-06-14 | SAR 8.97 | 0.00% | SAR 9.06 | SAR 9.10 | SAR 8.90 | 75.19K |
| 2026-06-11 | SAR 8.97 | -0.22% | SAR 8.99 | SAR 9.05 | SAR 8.84 | 145.02K |
| 2026-06-10 | SAR 8.99 | -0.66% | SAR 9.05 | SAR 9.07 | SAR 8.92 | 66.38K |
| 2026-06-09 | SAR 9.05 | +0.56% | SAR 8.94 | SAR 9.11 | SAR 8.92 | 289.42K |
| 2026-06-08 | SAR 9.00 | -0.33% | SAR 8.99 | SAR 9.00 | SAR 8.89 | 48.72K |
| 2026-06-07 | SAR 9.03 | -1.42% | SAR 9.14 | SAR 9.14 | SAR 9.00 | 53.42K |
| 2026-06-04 | SAR 9.16 | -0.65% | SAR 9.15 | SAR 9.21 | SAR 9.02 | 36.75K |
| 2026-06-03 | SAR 9.22 | -0.65% | SAR 9.33 | SAR 9.33 | SAR 9.12 | 74.24K |
| 2026-06-02 | SAR 9.28 | +0.76% | SAR 9.18 | SAR 9.30 | SAR 9.12 | 75.37K |
| 2026-06-01 | SAR 9.21 | +1.43% | SAR 9.02 | SAR 9.37 | SAR 9.02 | 85.94K |
| 2026-05-31 | SAR 9.08 | +1.00% | SAR 9.00 | SAR 9.22 | SAR 9.00 | 102.00K |
| 2026-05-28 | SAR 8.99 | 0.00% | SAR 8.99 | SAR 8.99 | SAR 8.99 | 0 |