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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.3	27.06	27.06	27.38	26.3	106,598
December 03, 2025	26.4	26.44	26.44	26.9	26.16	65,364
December 02, 2025	27.04	26.7	26.7	27.14	26.3	114,811
December 01, 2025	26.9	26.94	26.94	27.3	26.8	75,940
November 30, 2025	27.36	27	27	27.5	26.9	32,364
November 27, 2025	27.82	27.32	27.32	27.98	27.12	60,014
November 26, 2025	27.64	27.6	27.6	27.86	27.32	40,922
November 25, 2025	28.38	27.64	27.64	28.38	27.6	50,401
November 24, 2025	28.1	28.2	28.2	28.44	28.02	38,050
November 23, 2025	28.66	28.08	28.08	28.76	28.04	63,704
November 20, 2025	28.7	28.66	28.66	28.84	28.34	57,214
November 19, 2025	28.58	28.7	28.7	28.9	28.44	57,470
November 18, 2025	28.62	28.58	28.58	29.04	28	121,281
November 17, 2025	28.8	28.9	28.9	29.08	28.66	54,626
November 16, 2025	29.24	28.88	28.88	29.5	28.8	70,522
November 13, 2025	30.18	29.22	29.22	30.4	29.12	111,915
November 12, 2025	29.48	30.18	30.18	30.18	29	142,439
November 11, 2025	29.78	29.36	29.36	29.78	29.32	36,664
November 10, 2025	29.24	29.72	29.72	29.8	29.24	37,362
November 09, 2025	29.88	29.5	29.5	29.88	29.2	49,039
November 06, 2025	29.88	29.88	29.88	29.92	29.6	74,855
November 05, 2025	29.98	29.88	29.88	30.54	29.48	159,912
November 04, 2025	30.14	29.98	29.98	30.26	29.7	187,714
November 03, 2025	31.28	30.1	30.1	31.28	29.6	307,476
November 02, 2025	32	31.2	31.2	32.7	31	542,919
October 30, 2025	33.02	33.2	33.2	33.22	32.9	200,292
October 29, 2025	32.8	33.22	33.22	33.26	32.3	273,411
October 28, 2025	32.6	32.76	32.76	33	32.46	98,509
October 27, 2025	33.28	32.58	32.58	33.28	32.52	120,391
October 26, 2025	32.3	33	33	33.34	32.3	219,006
October 23, 2025	32.24	32.5	32.5	32.58	32.1	95,802
October 22, 2025	32	32.24	32.24	32.5	31.96	121,808
October 21, 2025	32.18	32.26	32.26	32.5	31.82	163,595
October 20, 2025	32.2	32.18	32.18	32.9	32.12	214,149
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

Saudi Company for Hardware (4008.SR) SAU