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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	9.89	10.14	10.14	10.22	9.89	190,592
June 15, 2025	9.5	9.99	9.99	10.08	9.37	347,608
June 12, 2025	10.5	10.08	10.08	10.5	10.06	402,591
June 11, 2025	10.5	10.52	10.52	10.92	10.5	508,116
June 04, 2025	10.44	10.5	10.5	10.62	10.4	272,943
June 03, 2025	10.52	10.38	10.38	10.6	10.36	233,898
June 02, 2025	10.48	10.52	10.52	10.8	10.3	482,335
June 01, 2025	10.34	10.42	10.42	10.56	10.28	570,186
May 29, 2025	11	10.16	10.16	11.2	10.16	2.65M
May 28, 2025	10.4	10.38	10.38	10.54	10.36	138,547
May 27, 2025	10.42	10.3	10.3	10.54	10.2	219,537
May 26, 2025	10.62	10.46	10.46	10.8	10.4	156,793
May 25, 2025	10.6	10.68	10.68	10.84	10.6	165,019
May 22, 2025	10.7	10.84	10.84	11	10.62	329,810
May 21, 2025	11.04	10.82	10.82	11.1	10.72	412,304

Sinad Holding Company (4080.SR) SAU