Fawaz Abdulaziz Al Hokair & Company - 4240.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	17.96	17.09	17.09	17.97	17.05	825,322
February 18, 2026	18	17.94	17.94	18.03	17.64	593,351
February 17, 2026	17.85	17.86	17.86	18	17.41	1.11M
February 16, 2026	17.95	17.85	17.85	18.1	17.7	937,337
February 15, 2026	17.97	17.94	17.94	18.24	17.9	1.29M
February 12, 2026	17.55	17.98	17.98	18.19	17.5	1.86M
February 11, 2026	17.96	17.57	17.57	18.23	17.51	1.74M
February 10, 2026	18.33	17.97	17.97	18.48	17.64	4.11M
February 09, 2026	16.98	18.36	18.36	18.45	16.62	5.29M
February 08, 2026	17.3	16.78	16.78	17.56	16.76	1.59M
February 05, 2026	16.72	17.17	17.17	17.49	16.18	3.91M
February 04, 2026	16.89	16.76	16.76	16.93	16.62	788,137
February 03, 2026	17.04	16.89	16.89	17.13	16.79	543,692
February 02, 2026	16.97	16.92	16.92	17.3	16.67	656,144
February 01, 2026	17.29	16.92	16.92	17.35	16.76	692,935
January 29, 2026	17.96	17.29	17.29	18	17.28	981,678
January 28, 2026	18.4	18	18	18.41	17.9	846,337
January 27, 2026	18.1	18.3	18.3	18.39	18.1	759,007
January 26, 2026	18.18	18.1	18.1	18.57	18.01	1.58M
January 25, 2026	18	18.07	18.07	18.17	17.93	536,804
January 22, 2026	17.81	17.94	17.94	18	17.76	783,335
January 21, 2026	17.87	17.73	17.73	17.95	17.67	1.06M
January 20, 2026	17.9	17.88	17.88	18.3	17.84	1.27M
January 19, 2026	18.32	17.9	17.9	18.36	17.9	704,191
January 18, 2026	18.12	18.26	18.26	18.61	18.12	916,374
January 15, 2026	18.78	18.02	18.02	18.82	18.02	1.21M
January 14, 2026	18.81	18.78	18.78	19.06	18.5	1.23M
January 13, 2026	18.91	18.79	18.79	19.2	18.67	909,173
January 12, 2026	19.16	18.85	18.85	19.35	18.8	1.31M
January 11, 2026	19.02	18.93	18.93	19.22	18.92	513,187
January 08, 2026	19.01	19	19	19.34	18.8	883,050
January 07, 2026	19.6	19	19	20.05	18.95	1.39M
January 06, 2026	18.27	19.14	19.14	19.35	18.02	2.38M
January 05, 2026	18.8	18.15	18.15	19.02	18.02	1.24M
January 04, 2026	19.1	18.54	18.54	19.1	18.39	573,091
January 01, 2026	19.17	19.15	19.15	19.27	19.08	399,542
December 31, 2025	18.72	19.13	19.13	19.13	18.72	722,492
December 30, 2025	19.02	18.57	18.57	19.16	18.45	1.17M
December 29, 2025	19.1	19.33	19.33	19.33	19	826,373
December 28, 2025	19.87	19.1	19.1	19.94	18.97	1.06M
December 25, 2025	20.05	19.87	19.87	20.2	19.8	471,797
December 24, 2025	20.65	20.03	20.03	20.68	20.01	1.36M
December 23, 2025	20	20.55	20.55	20.67	19.7	2.25M
December 22, 2025	19.45	20	20	20.54	19.32	3.95M
December 21, 2025	19.45	19.23	19.23	19.76	19.23	792,667
December 18, 2025	19.75	19.45	19.45	19.9	19.21	839,852
December 17, 2025	19.46	19.8	19.8	20.04	19.4	1.3M
December 16, 2025	19.81	19.46	19.46	20.18	19.41	1.13M
December 15, 2025	19.52	19.82	19.82	19.83	19.1	1.01M
December 14, 2025	20	19.51	19.51	20.61	19.51	2.69M
December 11, 2025	19.48	19.46	19.46	19.95	19.24	1.62M
December 10, 2025	19.44	19.3	19.3	19.56	19.14	942,634
December 09, 2025	19.45	19.36	19.36	19.69	19.14	716,239
December 08, 2025	20.1	19.42	19.42	20.11	19.28	908,778
December 07, 2025	20	20.1	20.1	20.65	19.91	1.08M
December 04, 2025	19.03	20.12	20.12	20.69	19	2.62M
December 03, 2025	19.02	19.01	19.01	19.31	18.81	892,830
December 02, 2025	19.45	19	19	19.69	18.75	1.44M
December 01, 2025	20.05	19.4	19.4	20.42	19.33	1.43M
November 30, 2025	21	20.05	20.05	21.38	20.05	1.63M

Fawaz Abdulaziz Al Hokair & Company (4240.SR) SAU