Sinad Holding Company - 4080.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.7	10.76	10.76	10.8	10.64	204,296
September 28, 2025	10.7	10.69	10.69	10.88	10.68	260,497
September 25, 2025	10.78	10.7	10.7	10.79	10.57	256,589
September 24, 2025	10.43	10.68	10.68	10.86	10.43	436,543
September 22, 2025	10.41	10.49	10.49	10.61	10.41	176,072
September 21, 2025	10.65	10.58	10.58	10.65	10.48	257,710
September 18, 2025	10.3	10.56	10.56	10.6	10.25	403,030
September 17, 2025	10.25	10.27	10.27	10.35	10.2	170,531
September 16, 2025	10.05	10.29	10.29	10.3	10.05	154,912
September 15, 2025	9.99	10.03	10.03	10.09	9.99	71,677
September 14, 2025	10.1	10.03	10.03	10.16	10	173,897
September 11, 2025	10.15	10.08	10.08	10.22	10.05	97,157
September 10, 2025	10.4	10.15	10.15	10.4	10.13	213,801
September 09, 2025	10.24	10.47	10.47	10.5	10.09	208,390
September 08, 2025	10.23	10.24	10.24	10.4	10.14	148,959
September 07, 2025	10.34	10.24	10.24	10.38	10.19	127,311
September 04, 2025	10.22	10.38	10.38	10.41	10.22	80,352
September 03, 2025	10.2	10.28	10.28	10.33	10.17	169,641
September 02, 2025	10.22	10.18	10.18	10.24	10.08	173,861
September 01, 2025	10.5	10.2	10.2	10.52	10.18	202,145
August 31, 2025	10.63	10.52	10.52	10.67	10.47	118,830
August 28, 2025	10.54	10.6	10.6	10.68	10.54	120,686
August 27, 2025	10.65	10.59	10.59	10.7	10.55	109,837
August 26, 2025	10.58	10.6	10.6	10.67	10.5	119,648
August 25, 2025	10.81	10.58	10.58	10.81	10.52	325,520
August 24, 2025	10.39	10.73	10.73	10.78	10.39	548,968
August 21, 2025	10.3	10.36	10.36	10.36	10.26	173,886
August 20, 2025	10.39	10.3	10.3	10.42	10.27	341,729
August 19, 2025	10.32	10.32	10.32	10.42	10.26	214,447
August 18, 2025	10.4	10.3	10.3	10.5	10.29	169,515
August 17, 2025	10.32	10.4	10.4	10.45	10.32	127,397
August 14, 2025	10.12	10.27	10.27	10.28	10.11	155,692
August 13, 2025	10.28	10.11	10.11	10.3	10.11	238,416
August 12, 2025	10.2	10.17	10.17	10.29	10.16	224,268
August 11, 2025	10.5	10.29	10.29	10.5	10.27	158,550
August 10, 2025	10.66	10.51	10.51	10.76	10.5	321,436
August 07, 2025	10.61	10.58	10.58	10.71	10.53	285,608
August 06, 2025	10.5	10.61	10.61	10.74	10.41	805,795
August 05, 2025	10.78	10.87	10.87	10.88	10.69	423,812
August 04, 2025	10.79	10.76	10.76	10.8	10.64	250,319
August 03, 2025	10.7	10.79	10.79	10.83	10.6	160,128
July 31, 2025	10.85	10.79	10.79	10.85	10.51	563,236
July 30, 2025	11.04	10.81	10.81	11.04	10.74	546,817
July 29, 2025	10.62	10.8	10.8	10.92	10.58	284,550
July 28, 2025	11.05	10.65	10.65	11.05	10.65	215,248
July 27, 2025	10.92	11.01	11.01	11.18	10.81	316,508
July 24, 2025	10.68	10.9	10.9	10.94	10.68	214,983
July 23, 2025	10.56	10.8	10.8	10.8	10.51	216,084
July 22, 2025	10.83	10.58	10.58	10.83	10.55	168,637
July 21, 2025	10.85	10.8	10.8	10.97	10.75	220,568
July 20, 2025	11.11	10.98	10.98	11.24	10.94	225,057
July 17, 2025	11.18	11.18	11.18	11.3	11	416,373
July 16, 2025	11.34	11.21	11.21	11.45	11.21	252,382
July 15, 2025	11.36	11.33	11.33	11.47	11.16	265,858
July 14, 2025	11.4	11.36	11.36	11.43	11.11	503,843
July 13, 2025	11.6	11.49	11.49	11.66	11.42	334,055
July 10, 2025	11.43	11.52	11.52	11.8	11.42	719,587
July 09, 2025	11.21	11.43	11.43	11.59	11.2	350,295
July 08, 2025	11.32	11.3	11.3	11.39	11.24	444,434
July 07, 2025	11.4	11.43	11.43	11.53	11.28	399,043

Sinad Holding Company (4080.SR) SAU