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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 06, 2025	11.22	11.38	11.38	11.39	11.2	229,426
July 03, 2025	11.5	11.2	11.2	11.52	11.16	527,602
July 02, 2025	11.15	11.3	11.3	11.45	11.09	581,413
July 01, 2025	11.08	11.15	11.15	11.32	11.06	281,871
June 30, 2025	10.96	11.06	11.06	11.6	10.92	1.22M
June 29, 2025	10.76	10.92	10.92	11	10.76	247,805
June 26, 2025	10.6	10.72	10.72	10.8	10.54	354,055
June 25, 2025	10.48	10.54	10.54	10.66	10.36	175,686
June 24, 2025	10.62	10.46	10.46	10.74	10.16	439,232
June 23, 2025	9.76	9.98	9.98	9.98	9.76	165,236
June 22, 2025	9.61	9.73	9.73	9.96	9.61	175,583
June 19, 2025	9.67	9.68	9.68	9.9	9.6	93,470
June 18, 2025	10	9.67	9.67	10	9.67	111,867
June 17, 2025	10.08	9.86	9.86	10.2	9.86	228,599

Sinad Holding Company (4080.SR) SAU