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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	10.06	10.04	10.04	10.1	10	143,783
November 05, 2025	10.12	10.02	10.02	10.32	9.95	255,714
November 04, 2025	10.34	10.2	10.2	10.36	10.2	85,827
November 03, 2025	10.32	10.36	10.36	10.65	10.32	135,680
November 02, 2025	10.44	10.33	10.33	10.72	10.27	139,516
October 30, 2025	10.37	10.44	10.44	10.57	10.37	253,968
October 29, 2025	10.4	10.4	10.4	10.46	10.33	130,838
October 28, 2025	10.56	10.3	10.3	10.56	10.28	100,951
October 27, 2025	10.4	10.41	10.41	10.58	10.34	96,237
October 26, 2025	10.28	10.38	10.38	10.39	10.28	61,827
October 23, 2025	10.31	10.27	10.27	10.35	10.22	134,457
October 22, 2025	10.32	10.31	10.31	10.4	10.23	73,400
October 21, 2025	10.5	10.32	10.32	10.5	10.3	114,947
October 20, 2025	10.64	10.49	10.49	10.75	10.46	190,836
October 19, 2025	10.77	10.7	10.7	10.91	10.64	134,934
October 16, 2025	10.8	10.83	10.83	10.86	10.73	212,749
October 15, 2025	10.85	10.78	10.78	10.87	10.71	185,075
October 14, 2025	10.82	10.82	10.82	10.93	10.75	372,520
October 13, 2025	10.44	10.8	10.8	10.9	10.44	292,709
October 12, 2025	10.16	10.44	10.44	10.6	10.16	184,988
October 09, 2025	10.55	10.67	10.67	10.7	10.55	129,120
October 08, 2025	10.8	10.61	10.61	10.8	10.58	176,079
October 07, 2025	10.81	10.8	10.8	10.82	10.74	204,056
October 06, 2025	10.7	10.73	10.73	10.82	10.7	145,375
October 05, 2025	10.84	10.72	10.72	10.91	10.72	299,386
October 02, 2025	10.86	10.84	10.84	10.9	10.78	262,554
October 01, 2025	10.84	10.76	10.76	10.87	10.76	386,235
September 30, 2025	10.78	10.79	10.79	10.97	10.7	386,235
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

Sinad Holding Company (4080.SR) SAU