Al Hammadi Company For Development and Investment - 4007.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	36.02	36.44	36.44	36.6	35.94	212,497
July 23, 2025	35.96	36	36	36.2	35.52	289,415
July 22, 2025	36.8	35.96	35.96	36.88	35.94	251,036
July 21, 2025	37.18	36.96	36.96	37.18	36.7	93,954
July 20, 2025	37.2	37.18	37.18	37.34	36.94	98,095
July 17, 2025	37.28	37.2	37.2	37.28	36.82	162,256
July 16, 2025	36.96	37.28	37.28	37.28	36.9	212,047
July 15, 2025	37.38	37.08	37.08	37.38	36.98	132,850
July 14, 2025	37.7	37.38	37.38	37.72	37.08	215,989
July 13, 2025	37.88	37.74	37.74	38.02	37.7	218,225
July 10, 2025	37.98	37.98	37.98	38.08	37.7	179,674
July 09, 2025	37.68	38	38	38	37.5	238,799
July 08, 2025	37.9	37.68	37.68	38	37.68	220,699
July 07, 2025	38	37.98	37.98	38.1	37.9	275,143
July 06, 2025	38.3	38	38	38.3	37.78	315,729
July 03, 2025	38.2	38.3	38.3	38.4	37.92	288,459
July 02, 2025	38.2	38.2	38.2	38.3	37.8	131,744
July 01, 2025	38.5	38.18	38.18	38.7	38.08	241,505
June 30, 2025	38.48	38.5	38.5	38.8	38.12	432,006
June 29, 2025	38.1	38.46	38.46	38.5	38.02	228,418
June 26, 2025	38.3	37.95	37.95	38.3	37.85	268,622
June 25, 2025	37.75	38.2	38.2	38.3	37.6	168,712
June 24, 2025	37.9	37.65	37.65	38	37	387,786
June 23, 2025	35.7	36.55	36.55	36.55	35.7	193,712
June 22, 2025	35.35	35.6	35.6	36.4	35.35	194,700
June 19, 2025	35.35	35.4	35.4	35.65	35	127,364
June 18, 2025	35.5	35.35	35.35	36	34.7	263,048
June 17, 2025	36.9	35.7	35.7	37	35.6	416,094
June 16, 2025	36.5	36.9	36.9	37.4	36.5	151,643
June 15, 2025	34.9	36.45	36.45	36.55	34.2	276,572
June 12, 2025	37.5	36.45	36.45	37.5	36.4	273,876
June 11, 2025	38	37.65	37.65	38.05	37.55	185,048
June 04, 2025	37.75	37.65	37.65	38.05	37.55	158,248
June 03, 2025	37.15	37.5	37.5	37.95	37.15	122,709
June 02, 2025	36.95	37.2	37.2	37.45	36.8	144,054
June 01, 2025	37.35	36.85	36.85	37.4	36.55	153,026
May 29, 2025	37.5	37.35	37.35	37.9	37	249,603
May 28, 2025	36.5	37.3	37.3	37.45	36.5	166,836
May 27, 2025	37.3	36.35	36.35	37.45	35.9	495,472
May 26, 2025	37.7	37.5	37.5	38	36.95	360,894
May 25, 2025	37.7	37.7	37.7	38.05	37.35	156,196
May 22, 2025	37.75	37.7	37.7	38	37.65	194,112
May 21, 2025	38.4	37.7	37.7	38.5	37.7	368,074

Al Hammadi Company For Development and Investment (4007.SR) SAU