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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	26.08	25.2	25.2	26.08	25.08	488,211
February 18, 2026	26.26	26.12	26.12	26.54	25.96	172,668
February 17, 2026	26.68	26.24	26.24	26.68	26.18	199,254
February 16, 2026	26.76	26.56	26.56	26.82	26.4	192,703
February 15, 2026	26.68	26.78	26.78	26.78	26.52	156,073
February 12, 2026	26.36	26.48	26.48	26.7	26.22	243,473
February 11, 2026	26.4	26.44	26.44	26.5	26.1	248,804
February 10, 2026	26.36	26.42	26.42	26.62	26.32	192,971
February 09, 2026	26.44	26.32	26.32	26.44	26.12	218,066
February 08, 2026	26.56	26.42	26.42	26.78	26.3	201,817
February 05, 2026	26.92	26.26	26.26	26.92	26.26	504,117
February 04, 2026	27.32	26.96	26.96	27.48	26.96	448,917
February 03, 2026	27.38	27.3	27.3	27.64	27.12	421,626
February 02, 2026	27.04	27.16	27.16	27.36	26.82	504,021
February 01, 2026	27.84	27.26	27.26	27.84	27	405,108
January 29, 2026	27.8	27.82	27.82	27.88	27.42	1.14M
January 28, 2026	27.84	27.7	27.7	28.1	27.6	546,251
January 27, 2026	27.46	27.84	27.84	27.84	27.46	849,765
January 26, 2026	27.8	27.48	27.48	27.8	27.38	495,521
January 25, 2026	27.72	27.78	27.78	28.02	27.6	529,874
January 22, 2026	26.88	27.6	27.6	27.98	26.86	1.88M
January 21, 2026	26.56	26.86	26.86	26.86	26.38	504,758
January 20, 2026	26.88	26.52	26.52	26.88	26.5	407,824
January 19, 2026	27	26.84	26.84	27.12	26.84	238,102
January 18, 2026	26.8	27.02	27.02	27.22	26.8	275,922
January 15, 2026	27.38	26.72	26.72	27.38	26.72	380,181
January 14, 2026	27.48	27.4	27.4	27.78	27.2	478,362
January 13, 2026	27.38	27.48	27.48	27.72	27.3	312,134
January 12, 2026	27.02	27.34	27.34	27.38	27	642,278
January 11, 2026	27.08	26.98	26.98	27.5	26.98	590,994
January 08, 2026	27.7	27	27	27.7	26.94	564,104
January 07, 2026	28.6	27.62	27.62	28.6	27.62	176,490
January 06, 2026	27.78	27.26	27.26	27.96	27.2	154,590
January 05, 2026	27.9	27.72	27.72	28.26	27.72	111,932
January 04, 2026	28.1	27.9	27.9	28.3	27.8	161,602
January 01, 2026	27.96	28.3	28.3	28.4	27.9	63,731
December 31, 2025	27.32	27.98	27.98	28.04	27.32	94,614
December 30, 2025	28.06	27.32	27.32	28.1	27.28	170,087
December 29, 2025	28.06	28.28	28.28	28.28	27.9	67,805
December 28, 2025	28.4	27.96	27.96	28.54	27.9	73,471
December 25, 2025	28.4	28.42	28.42	28.6	28.4	63,380
December 24, 2025	29.1	28.38	28.38	29.1	28.38	76,106
December 23, 2025	28.62	29.02	29.02	29.36	28.52	312,106
December 22, 2025	27.64	28.46	28.46	28.46	27.58	449,811
December 21, 2025	27.64	27.66	27.66	27.96	27.56	463,071
December 18, 2025	28.1	27.58	27.58	28.34	27.58	330,110
December 17, 2025	27.9	28.36	28.36	28.36	27.74	149,085
December 16, 2025	28.3	27.92	27.92	28.3	27.9	176,791
December 15, 2025	28.64	28.34	28.34	28.64	28.22	197,333
December 14, 2025	28.78	28.46	28.46	28.78	28.3	142,940
December 11, 2025	29.04	28.78	28.78	29.04	28.7	138,995
December 10, 2025	28.7	29	29	29	28.62	310,725
December 09, 2025	28.54	28.62	28.62	28.7	28.5	156,564
December 08, 2025	28.72	28.54	28.54	28.72	28.4	176,560
December 07, 2025	28.92	28.54	28.54	29.16	28.4	363,476
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

Al Hammadi Holding Company (4007.SR) SAU