Saudi Company for Hardware - 4008.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2025	31.84	32.2	32.2	32.92	31.84	424,625
October 16, 2025	31.5	31.6	31.6	32.02	31.18	279,318
October 15, 2025	30.72	31.5	31.5	31.5	30.6	309,582
October 14, 2025	30.9	30.8	30.8	31.44	30.68	402,576
October 13, 2025	29.06	31	31	31.94	29.06	1.22M
October 12, 2025	28.94	29.04	29.04	29.24	28.64	69,572
October 09, 2025	29	29.1	29.1	29.18	28.98	45,936
October 08, 2025	29.46	29.2	29.2	29.78	28.8	83,302
October 07, 2025	29.6	29.46	29.46	29.98	29.3	158,119
October 06, 2025	29.2	29.4	29.4	29.6	29.2	60,639
October 05, 2025	29.56	29.2	29.2	29.88	29.2	116,624
October 02, 2025	29.18	29.3	29.3	29.8	29.1	129,543
October 01, 2025	29.4	29.08	29.08	29.66	29.04	74,017
September 30, 2025	29.42	29.54	29.54	29.94	29.4	128,450
September 29, 2025	29.02	29.36	29.36	29.46	29	49,837
September 28, 2025	29.18	29.02	29.02	29.56	29	47,317
September 25, 2025	29.3	29.22	29.22	29.4	28.86	99,392
September 24, 2025	28.4	29.18	29.18	29.5	28.38	209,609
September 22, 2025	28.3	28.28	28.28	28.48	28	48,590
September 21, 2025	28.44	28.3	28.3	28.6	28.3	62,528
September 18, 2025	28.04	28.44	28.44	28.48	27.7	95,092
September 17, 2025	28	28	28	28.2	27.8	122,902
September 16, 2025	27.1	28.3	28.3	28.3	27.1	249,425
September 15, 2025	26.78	26.9	26.9	27.1	26.78	51,242
September 14, 2025	27.1	26.78	26.78	27.1	26.78	30,955
September 11, 2025	27.48	27	27	27.48	26.78	60,389
September 10, 2025	27.3	26.96	26.96	27.46	26.82	45,361
September 09, 2025	26.96	27.4	27.4	27.4	26.78	56,362
September 08, 2025	27.24	26.96	26.96	27.48	26.9	73,307
September 07, 2025	27.42	27.3	27.3	27.76	27.24	32,073
September 04, 2025	27.4	27.48	27.48	27.58	27.24	39,978
September 03, 2025	27.9	27.46	27.46	27.9	27.3	46,013
September 02, 2025	27.6	27.38	27.38	28	27.08	73,927
September 01, 2025	27.82	27.86	27.86	28.3	27.58	28,896
August 31, 2025	28.52	27.82	27.82	28.7	27.7	96,588
August 28, 2025	29.4	28.5	28.5	29.68	28.46	245,353
August 27, 2025	30	29.5	29.5	30	29.5	86,093
August 26, 2025	29.46	29.98	29.98	30.26	29.46	229,853
August 25, 2025	29.24	29.5	29.5	29.62	29.12	84,515
August 24, 2025	29.44	29.24	29.24	29.74	29.1	151,986
August 21, 2025	29.16	29	29	29.16	28.82	38,582
August 20, 2025	29.04	29.18	29.18	29.58	29.04	69,743
August 19, 2025	29.06	29.02	29.02	29.36	28.96	53,242
August 18, 2025	29.18	29.06	29.06	29.38	29.02	74,969
August 17, 2025	29	29.22	29.22	29.6	29	76,265
August 14, 2025	28.8	28.86	28.86	29	28.72	23,904
August 13, 2025	29.1	28.74	28.74	29.1	28.5	44,824
August 12, 2025	29.36	28.84	28.84	29.36	28.8	22,291
August 11, 2025	29.3	29.08	29.08	29.3	28.8	71,600
August 10, 2025	29.6	29.3	29.3	30.1	28.9	203,061
August 07, 2025	29.38	29.3	29.3	29.62	28.8	94,183
August 06, 2025	28.64	29.4	29.4	29.68	28.4	198,636
August 05, 2025	28.42	28.64	28.64	28.68	28.1	90,047
August 04, 2025	28.3	28.38	28.38	28.7	28.2	26,010
August 03, 2025	28.8	28.44	28.44	28.9	28.26	65,514
July 31, 2025	28.62	28.8	28.8	28.92	28.4	90,519
July 30, 2025	27.98	28.62	28.62	28.82	27.78	183,001
July 29, 2025	28.96	28.04	28.04	28.96	28	109,987
July 28, 2025	28	28.84	28.84	28.84	27.72	98,866
July 27, 2025	27.7	28	28	28.8	27.7	90,521

Saudi Company for Hardware (4008.SR) SAU