Al Hammadi Holding Company - 4007.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2025	35	35.56	35.56	35.8	35	641,988
October 16, 2025	34.62	34.98	34.98	35.04	34.62	301,535
October 15, 2025	34.76	34.44	34.44	34.92	34.44	291,653
October 14, 2025	35	34.78	34.78	35	34.7	260,511
October 13, 2025	34.2	34.96	34.96	35.12	34.2	686,908
October 12, 2025	34	34.06	34.06	34.2	33.8	253,530
October 09, 2025	34.58	34.44	34.44	34.7	34.38	251,119
October 08, 2025	34.66	34.56	34.56	34.7	34.34	339,657
October 07, 2025	34.8	34.7	34.7	34.86	34.62	142,289
October 06, 2025	34.8	34.7	34.7	34.9	34.62	248,165
October 05, 2025	34.64	34.8	34.8	35.12	34.64	405,524
October 02, 2025	34.88	34.62	34.62	34.88	34.42	282,258
October 01, 2025	34.5	34.46	34.46	34.68	34.3	364,580
September 30, 2025	34.24	34.42	34.42	34.68	34.24	594,029
September 29, 2025	33.9	34.24	34.24	34.38	33.88	753,489
September 28, 2025	33.94	33.9	33.9	34.12	33.68	316,075
September 25, 2025	34	33.6	33.6	34	33.3	1.08M
September 24, 2025	33.4	33.98	33.98	34.16	33.12	1.18M
September 22, 2025	33	32.92	32.92	33.1	32.64	643,782
September 21, 2025	32.78	33	33	33.08	32.66	273,923
September 18, 2025	32.8	32.8	32.8	32.8	32.34	387,021
September 17, 2025	32.56	32.7	32.7	32.9	32.3	442,144
September 16, 2025	31.98	32.56	32.56	32.56	31.84	234,105
September 15, 2025	31.74	31.96	31.96	32.06	31.64	207,062
September 14, 2025	32.2	31.9	31.9	32.2	31.7	155,787
September 11, 2025	32.38	32.12	32.12	32.38	32.04	151,570
September 10, 2025	32.48	32.34	32.34	32.5	32.16	175,430
September 09, 2025	32.8	32.46	32.46	32.8	31.92	481,782
September 08, 2025	32.86	32.7	32.7	34	32.52	311,617
September 07, 2025	33.16	32.86	32.86	33.32	32.82	340,585
September 04, 2025	33.28	33.16	33.16	33.4	33.06	264,454
September 03, 2025	33.5	33.26	33.26	33.68	33.22	182,089
September 02, 2025	33.4	33.56	33.56	33.7	33.3	313,952
September 01, 2025	33.8	33.42	33.42	33.8	33.36	129,438
August 31, 2025	33.76	33.6	33.6	33.78	33.44	198,102
August 28, 2025	33.98	33.76	33.76	34.02	33.68	182,009
August 27, 2025	33.96	33.98	33.98	34.04	33.74	280,556
August 26, 2025	34.14	33.94	33.94	34.14	33.82	261,497
August 25, 2025	34.1	34	34	34.18	33.84	324,557
August 24, 2025	33.9	34.08	34.08	34.4	33.9	333,849
August 21, 2025	33.9	33.7	33.7	34.04	33.66	334,475
August 20, 2025	34.18	33.86	33.86	34.46	33.8	252,634
August 19, 2025	33.54	34.1	34.1	34.2	33.4	393,838
August 18, 2025	34.02	33.6	33.6	34.04	33.5	450,563
August 17, 2025	33.96	33.94	33.94	34.16	33.9	244,881
August 14, 2025	33.44	34	34	34.18	33.44	410,634
August 13, 2025	33.5	33.44	33.44	33.76	33.2	365,744
August 12, 2025	33.8	33.76	33.41	33.94	33.56	684,989
August 11, 2025	34.96	33.78	33.43	34.96	33.74	777,811
August 10, 2025	34.9	34.96	34.6	35.1	34.72	266,511
August 07, 2025	36.28	34.88	34.52	36.28	34.66	1.36M
August 06, 2025	36.22	36.5	36.12	36.54	36.12	182,270
August 05, 2025	35.78	36.1	36.1	36.16	35.78	302,840
August 04, 2025	35.62	35.86	35.86	35.9	35.6	96,629
August 03, 2025	36.06	35.92	35.92	36.06	35.44	160,106
July 31, 2025	36.08	36.24	36.24	36.24	35.6	419,941
July 30, 2025	35.98	36.08	36.08	36.14	35.68	148,158
July 29, 2025	35.9	36.08	36.08	36.12	35.48	268,159
July 28, 2025	36	35.9	35.9	36.38	35.82	153,433
July 27, 2025	36.58	36.04	36.04	36.96	35.96	207,824

Al Hammadi Holding Company (4007.SR) SAU