BinDawood Holding Company 4161
TADAWUL · Saudi Arabia · Retail Trade
SAR 4.51-0.11 (-2.38%)
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 4.51 | -2.38% | SAR 4.62 | SAR 4.65 | SAR 4.50 | 401.40K |
| 2026-09-30 | SAR 4.62 | +1.09% | SAR 4.56 | SAR 4.67 | SAR 4.52 | 554.42K |
| 2026-09-29 | SAR 4.57 | -2.35% | SAR 4.69 | SAR 4.70 | SAR 4.53 | 478.84K |
| 2026-09-28 | SAR 4.68 | +0.21% | SAR 4.62 | SAR 4.79 | SAR 4.62 |
| 1.49M |
| 2026-09-27 | SAR 4.67 | +0.21% | SAR 4.66 | SAR 4.76 | SAR 4.64 | 407.73K |
| 2026-09-24 | SAR 4.66 | +4.25% | SAR 4.44 | SAR 4.78 | SAR 4.44 | 2.86M |
| 2026-09-22 | SAR 4.47 | +0.45% | SAR 4.44 | SAR 4.49 | SAR 4.40 | 426.61K |
| 2026-09-21 | SAR 4.45 | -0.89% | SAR 4.50 | SAR 4.50 | SAR 4.43 | 250.36K |
| 2026-09-20 | SAR 4.49 | -2.39% | SAR 4.53 | SAR 4.55 | SAR 4.46 | 233.54K |
| 2026-09-17 | SAR 4.60 | +3.14% | SAR 4.48 | SAR 4.60 | SAR 4.44 | 479.85K |
| 2026-09-16 | SAR 4.46 | +0.45% | SAR 4.44 | SAR 4.49 | SAR 4.44 | 240.01K |
| 2026-09-15 | SAR 4.44 | -1.77% | SAR 4.52 | SAR 4.53 | SAR 4.44 | 341.48K |
| 2026-09-14 | SAR 4.52 | -0.66% | SAR 4.54 | SAR 4.55 | SAR 4.51 | 228.36K |
| 2026-09-13 | SAR 4.55 | -1.52% | SAR 4.63 | SAR 4.63 | SAR 4.53 | 341.49K |
| 2026-09-10 | SAR 4.62 | -0.65% | SAR 4.63 | SAR 4.66 | SAR 4.62 | 235.18K |
| 2026-09-09 | SAR 4.65 | 0.00% | SAR 4.65 | SAR 4.68 | SAR 4.63 | 352.40K |
| 2026-09-08 | SAR 4.65 | -0.43% | SAR 4.65 | SAR 4.70 | SAR 4.64 | 260.88K |
| 2026-09-07 | SAR 4.67 | +0.43% | SAR 4.70 | SAR 4.72 | SAR 4.66 | 385.40K |
| 2026-09-06 | SAR 4.65 | 0.00% | SAR 4.67 | SAR 4.68 | SAR 4.64 | 257.97K |
| 2026-09-03 | SAR 4.65 | -0.21% | SAR 4.67 | SAR 4.68 | SAR 4.64 | 257.97K |
| 2026-09-02 | SAR 4.66 | -0.21% | SAR 4.66 | SAR 4.69 | SAR 4.63 | 277.53K |
| 2026-09-01 | SAR 4.67 | -0.43% | SAR 4.70 | SAR 4.71 | SAR 4.66 | 334.46K |
| 2026-08-31 | SAR 4.69 | -1.68% | SAR 4.75 | SAR 4.76 | SAR 4.65 | 801.47K |
| 2026-08-30 | SAR 4.77 | +1.71% | SAR 4.69 | SAR 4.90 | SAR 4.69 | 1.78M |
| 2026-08-27 | SAR 4.69 | -0.21% | SAR 4.69 | SAR 4.71 | SAR 4.66 | 277.25K |
| 2026-08-26 | SAR 4.70 | +0.21% | SAR 4.70 | SAR 4.74 | SAR 4.66 | 549.30K |
| 2026-08-25 | SAR 4.69 | +0.43% | SAR 4.67 | SAR 4.72 | SAR 4.64 | 706.92K |
| 2026-08-24 | SAR 4.67 | -0.43% | SAR 4.69 | SAR 4.71 | SAR 4.65 | 457.08K |
| 2026-08-23 | SAR 4.69 | -0.21% | SAR 4.70 | SAR 4.75 | SAR 4.67 | 693.77K |
| 2026-08-20 | SAR 4.70 | +1.73% | SAR 4.62 | SAR 4.72 | SAR 4.62 | 894.79K |
| 2026-08-19 | SAR 4.62 | -0.86% | SAR 4.66 | SAR 4.66 | SAR 4.60 | 546.74K |
| 2026-08-18 | SAR 4.66 | +2.19% | SAR 4.56 | SAR 4.67 | SAR 4.56 | 880.39K |
| 2026-08-17 | SAR 4.56 | +0.88% | SAR 4.51 | SAR 4.61 | SAR 4.50 | 805.20K |
| 2026-08-16 | SAR 4.52 | 0.00% | SAR 4.52 | SAR 4.52 | SAR 4.52 | 0 |
| 2026-08-13 | SAR 4.52 | -0.22% | SAR 4.52 | SAR 4.57 | SAR 4.49 | 339.60K |
| 2026-08-12 | SAR 4.53 | +0.44% | SAR 4.49 | SAR 4.59 | SAR 4.49 | 370.91K |
| 2026-08-11 | SAR 4.51 | -0.88% | SAR 4.54 | SAR 4.54 | SAR 4.46 | 490.39K |
| 2026-08-10 | SAR 4.55 | -2.15% | SAR 4.59 | SAR 4.61 | SAR 4.42 | 1.13M |
| 2026-08-09 | SAR 4.65 | 0.00% | SAR 4.64 | SAR 4.67 | SAR 4.64 | 224.31K |
| 2026-08-06 | SAR 4.65 | -0.64% | SAR 4.68 | SAR 4.68 | SAR 4.64 | 263.69K |
| 2026-08-05 | SAR 4.68 | -1.06% | SAR 4.73 | SAR 4.73 | SAR 4.65 | 432.09K |
| 2026-08-04 | SAR 4.73 | +0.64% | SAR 4.70 | SAR 4.73 | SAR 4.68 | 517.20K |
| 2026-08-03 | SAR 4.70 | +0.86% | SAR 4.64 | SAR 4.70 | SAR 4.64 | 374.51K |
| 2026-08-02 | SAR 4.66 | +0.65% | SAR 4.63 | SAR 4.67 | SAR 4.60 | 315.36K |
| 2026-07-30 | SAR 4.63 | +1.76% | SAR 4.55 | SAR 4.63 | SAR 4.55 | 421.63K |
| 2026-07-29 | SAR 4.55 | -1.30% | SAR 4.61 | SAR 4.62 | SAR 4.53 | 354.09K |
| 2026-07-28 | SAR 4.61 | -0.65% | SAR 4.65 | SAR 4.67 | SAR 4.60 | 396.29K |
| 2026-07-27 | SAR 4.64 | +0.65% | SAR 4.61 | SAR 4.70 | SAR 4.60 | 445.38K |
| 2026-07-26 | SAR 4.61 | -0.65% | SAR 4.64 | SAR 4.64 | SAR 4.60 | 203.54K |
| 2026-07-23 | SAR 4.64 | -1.28% | SAR 4.70 | SAR 4.70 | SAR 4.63 | 227.86K |
| 2026-07-22 | SAR 4.70 | +1.51% | SAR 4.63 | SAR 4.70 | SAR 4.63 | 369.22K |
| 2026-07-21 | SAR 4.63 | -0.64% | SAR 4.66 | SAR 4.67 | SAR 4.61 | 231.43K |
| 2026-07-20 | SAR 4.66 | -0.21% | SAR 4.67 | SAR 4.73 | SAR 4.65 | 305.41K |
| 2026-07-19 | SAR 4.67 | -2.10% | SAR 4.75 | SAR 4.75 | SAR 4.66 | 454.04K |
| 2026-07-16 | SAR 4.77 | +0.21% | SAR 4.76 | SAR 4.78 | SAR 4.73 | 263.21K |
| 2026-07-15 | SAR 4.76 | +0.85% | SAR 4.74 | SAR 4.79 | SAR 4.73 | 357.70K |
| 2026-07-14 | SAR 4.72 | -1.05% | SAR 4.77 | SAR 4.80 | SAR 4.70 | 930.98K |
| 2026-07-13 | SAR 4.77 | 0.00% | SAR 4.79 | SAR 4.82 | SAR 4.76 | 442.57K |
| 2026-07-12 | SAR 4.77 | +0.42% | SAR 4.75 | SAR 4.79 | SAR 4.75 | 242.00K |
| 2026-07-09 | SAR 4.75 | -1.25% | SAR 4.82 | SAR 4.88 | SAR 4.75 | 1.12M |
| 2026-07-08 | SAR 4.81 | -1.23% | SAR 4.87 | SAR 4.89 | SAR 4.81 | 783.56K |
| 2026-07-07 | SAR 4.87 | -0.41% | SAR 4.90 | SAR 4.92 | SAR 4.87 | 710.44K |
| 2026-07-06 | SAR 4.89 | -0.81% | SAR 4.94 | SAR 4.98 | SAR 4.87 | 610.61K |
| 2026-07-05 | SAR 4.93 | -1.60% | SAR 5.02 | SAR 5.02 | SAR 4.90 | 391.79K |
| 2026-07-02 | SAR 5.01 | +1.62% | SAR 4.91 | SAR 5.05 | SAR 4.91 | 1.72M |
| 2026-07-01 | SAR 4.93 | +1.02% | SAR 4.87 | SAR 4.95 | SAR 4.87 | 1.05M |
| 2026-06-30 | SAR 4.88 | -0.20% | SAR 4.88 | SAR 4.93 | SAR 4.87 | 558.51K |
| 2026-06-29 | SAR 4.89 | +0.20% | SAR 4.88 | SAR 4.90 | SAR 4.85 | 335.70K |
| 2026-06-28 | SAR 4.88 | -0.61% | SAR 4.89 | SAR 4.92 | SAR 4.85 | 438.88K |
| 2026-06-25 | SAR 4.91 | 0.00% | SAR 4.91 | SAR 4.92 | SAR 4.88 | 369.33K |
| 2026-06-24 | SAR 4.91 | 0.00% | SAR 4.90 | SAR 4.95 | SAR 4.79 | 1.61M |
| 2026-06-23 | SAR 4.91 | -1.01% | SAR 4.96 | SAR 4.96 | SAR 4.90 | 400.58K |
| 2026-06-22 | SAR 4.96 | -0.60% | SAR 4.99 | SAR 5.03 | SAR 4.94 | 706.58K |
| 2026-06-21 | SAR 4.99 | -2.35% | SAR 5.08 | SAR 5.10 | SAR 4.98 | 902.71K |
| 2026-06-18 | SAR 5.11 | +2.82% | SAR 4.99 | SAR 5.35 | SAR 4.97 | 3.87M |
| 2026-06-17 | SAR 4.97 | 0.00% | SAR 4.96 | SAR 5.00 | SAR 4.95 | 459.48K |
| 2026-06-16 | SAR 4.97 | -1.39% | SAR 5.04 | SAR 5.07 | SAR 4.96 | 819.98K |
| 2026-06-15 | SAR 5.04 | +1.82% | SAR 4.99 | SAR 5.05 | SAR 4.98 | 881.50K |
| 2026-06-14 | SAR 4.95 | +1.43% | SAR 4.88 | SAR 4.96 | SAR 4.88 | 560.29K |
| 2026-06-11 | SAR 4.88 | +0.62% | SAR 4.85 | SAR 4.88 | SAR 4.82 | 463.88K |
| 2026-06-10 | SAR 4.85 | -0.41% | SAR 4.87 | SAR 4.87 | SAR 4.81 | 342.15K |
| 2026-06-09 | SAR 4.87 | +0.62% | SAR 4.84 | SAR 4.91 | SAR 4.82 | 443.62K |
| 2026-06-08 | SAR 4.84 | -1.63% | SAR 4.94 | SAR 4.94 | SAR 4.77 | 739.10K |
| 2026-06-07 | SAR 4.92 | -0.40% | SAR 4.94 | SAR 4.96 | SAR 4.88 | 454.34K |
| 2026-06-04 | SAR 4.94 | +0.82% | SAR 4.93 | SAR 4.96 | SAR 4.89 | 586.85K |
| 2026-06-03 | SAR 4.90 | -1.61% | SAR 4.98 | SAR 5.00 | SAR 4.90 | 934.66K |
| 2026-06-02 | SAR 4.98 | -0.20% | SAR 5.00 | SAR 5.04 | SAR 4.94 | 757.19K |
| 2026-06-01 | SAR 4.99 | +0.81% | SAR 4.96 | SAR 5.08 | SAR 4.95 | 934.63K |
| 2026-05-31 | SAR 4.95 | +0.41% | SAR 4.93 | SAR 5.00 | SAR 4.91 | 391.35K |
| 2026-05-28 | SAR 4.93 | 0.00% | SAR 4.93 | SAR 4.93 | SAR 4.93 | 0 |