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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.18	28.78	28.78	29.36	28.72	540,950
December 03, 2025	29.12	29.12	29.12	29.2	28.92	127,260
December 02, 2025	29.2	29	29	29.4	29	147,520
December 01, 2025	29.22	29.38	29.38	29.5	29.18	143,140
November 30, 2025	29.78	29.5	29.5	30	29.46	47,491
November 27, 2025	29.6	29.78	29.78	29.78	29.24	84,783
November 26, 2025	29.3	29.12	29.12	29.46	29	210,561
November 25, 2025	29.9	29.3	29.3	29.92	29.26	137,896
November 24, 2025	30.1	29.92	29.92	30.1	29.66	172,782
November 23, 2025	30	30.1	30.1	30.12	29.78	75,693
November 20, 2025	30.4	29.98	29.98	30.4	29.98	210,370
November 19, 2025	31	30.38	30.38	31	30.18	215,570
November 18, 2025	29.54	30.98	30.98	30.98	29.3	276,984
November 17, 2025	29.66	29.54	29.54	29.72	29.26	210,022
November 16, 2025	30.42	29.76	29.56	30.42	29.66	201,344
November 13, 2025	31	30.42	30.22	31	30.4	187,059
November 12, 2025	30	30.82	30.61	31.2	30	677,145
November 11, 2025	30	30	29.8	30.1	29.7	301,938
November 10, 2025	30.4	30	29.8	30.4	29.86	724,377
November 09, 2025	31.5	30.38	30.18	31.5	29.86	788,942
November 06, 2025	32.5	32.16	32.16	32.62	32.14	267,470
November 05, 2025	33.16	32.5	32.5	33.16	32.5	350,870
November 04, 2025	33.36	33.2	33.2	33.62	33	385,310
November 03, 2025	34.74	34	34	34.74	33.7	156,680
November 02, 2025	34.72	34.8	34.8	35.02	34.72	57,801
October 30, 2025	34.66	34.92	34.92	35.08	34.66	215,873
October 29, 2025	34.9	34.6	34.6	34.9	34.52	130,344
October 28, 2025	34.9	34.92	34.92	35.04	34.8	85,645
October 27, 2025	35.82	35.04	35.04	35.94	34.92	256,249
October 26, 2025	35.62	35.82	35.82	36	35.62	307,365
October 23, 2025	35.8	35.54	35.54	35.8	35.02	218,765
October 22, 2025	35.32	35.4	35.4	35.7	35.2	311,988
October 21, 2025	35.04	35.2	35.2	35.32	34.9	375,510
October 20, 2025	35.56	35.2	35.2	35.68	35.12	516,058
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

Al Hammadi Holding Company (4007.SR) SAU