UK markets closed

BinDawood Holding Company (4161.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
7.46-0.09 (-1.19%)
At close: 03:19PM AST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20247.527.677.437.467.462,412,720
20 May 20247.527.647.397.557.553,115,768
19 May 20248.038.038.038.038.03-
16 May 20248.508.508.038.038.033,514,059
15 May 20249.109.168.918.928.921,460,362
14 May 20249.079.208.969.189.181,567,772
13 May 20249.039.108.939.039.03757,016
12 May 20249.209.228.959.089.081,169,382
09 May 20249.269.269.169.219.21712,830
08 May 20249.239.329.209.269.261,127,885
07 May 20249.259.369.259.319.31808,034
06 May 20249.219.259.129.249.24802,777
05 May 20249.319.409.149.209.20989,758
02 May 20249.339.399.279.319.311,092,796
01 May 20249.479.519.289.339.331,724,113
30 Apr 20249.309.509.289.479.471,648,517
29 Apr 20249.109.419.109.389.381,998,232
28 Apr 20249.289.289.289.289.28-
25 Apr 20249.129.399.079.289.281,563,427
24 Apr 20249.489.509.009.119.111,859,056
23 Apr 20249.259.609.189.469.463,415,342
22 Apr 20249.259.439.199.229.222,152,691
21 Apr 20249.209.309.169.249.241,362,189
18 Apr 20249.019.279.009.239.231,990,403
17 Apr 20249.099.238.989.019.011,750,187
16 Apr 20249.289.288.919.109.103,059,854
15 Apr 20248.769.398.769.289.283,730,176
14 Apr 2024------
04 Apr 20249.009.088.858.928.92855,520
03 Apr 20248.829.208.818.998.992,218,361
02 Apr 20248.808.978.708.838.831,433,780
01 Apr 20248.819.148.778.808.802,233,456
31 Mar 20248.808.988.758.828.82852,783
28 Mar 20249.039.158.828.828.823,209,641
27 Mar 20248.809.008.708.998.992,370,149
26 Mar 20248.708.958.698.768.761,491,960
25 Mar 20248.679.058.668.768.762,743,179
24 Mar 20248.828.908.618.678.671,462,978
21 Mar 20249.309.398.818.828.822,891,655
20 Mar 20249.219.459.209.309.302,636,116
19 Mar 20249.509.549.049.209.205,694,954
18 Mar 20249.469.749.229.509.506,927,465
17 Mar 20248.949.458.809.449.448,692,115
14 Mar 20248.579.078.558.948.9414,352,723
13 Mar 20248.618.738.448.578.576,669,051
12 Mar 20248.218.808.178.608.6022,632,383
11 Mar 20248.008.097.808.098.098,750,126
10 Mar 20247.307.427.297.367.361,361,572
07 Mar 20247.397.447.257.307.302,701,242
06 Mar 20247.227.407.187.367.363,226,449
05 Mar 20247.187.187.187.187.18-
04 Mar 20247.177.317.037.187.182,471,205
03 Mar 20247.257.367.107.207.202,015,469
29 Feb 20247.257.267.097.147.143,336,255
28 Feb 20246.807.246.777.247.247,180,160
27 Feb 20246.616.826.616.806.801,379,849
26 Feb 20246.896.896.596.636.632,405,742
25 Feb 20246.896.926.816.836.831,091,168
21 Feb 20246.806.896.806.866.86724,249
20 Feb 20246.926.926.776.806.801,231,374
19 Feb 20246.776.916.746.896.891,688,226
18 Feb 20246.716.806.706.776.771,032,244
15 Feb 20246.706.776.666.726.721,179,410
14 Feb 20246.626.716.556.696.691,800,664
13 Feb 20246.756.786.626.646.641,529,606
12 Feb 20246.696.856.656.726.722,117,876
11 Feb 20246.606.686.586.686.681,505,367
08 Feb 20246.586.646.516.576.571,023,882
07 Feb 20246.586.646.516.576.571,023,882
06 Feb 20246.676.706.536.586.582,154,739
05 Feb 20246.526.706.496.666.661,504,896
04 Feb 20246.506.526.466.486.481,487,860
01 Feb 20246.586.756.446.506.505,825,387
31 Jan 20246.426.626.416.586.581,574,651
30 Jan 20246.586.596.416.456.451,482,454
29 Jan 20246.636.636.506.586.581,609,649
28 Jan 20246.596.606.496.536.531,263,163
25 Jan 20246.556.596.476.596.591,782,471
24 Jan 20246.396.566.376.556.552,863,739
23 Jan 20246.416.456.346.396.392,483,835
22 Jan 20246.246.246.246.246.24-
21 Jan 20246.226.256.196.246.24909,038
18 Jan 20246.156.226.126.226.221,830,910
17 Jan 20246.256.306.176.186.182,775,951
16 Jan 20246.196.286.176.256.252,739,207
15 Jan 20246.266.326.146.166.162,774,089
14 Jan 20246.186.356.156.256.253,164,406
11 Jan 20246.256.276.196.246.242,905,790
10 Jan 20246.106.276.076.246.244,746,992
09 Jan 20246.206.246.086.106.104,375,651
08 Jan 20246.046.176.046.146.144,094,333
07 Jan 20246.036.056.016.036.033,184,993
04 Jan 20246.046.085.996.036.033,242,785
03 Jan 20246.126.196.056.056.052,142,677
02 Jan 20246.196.206.096.126.121,944,791
01 Jan 20246.196.226.146.176.171,291,755
31 Dec 20236.076.246.066.196.193,268,517
28 Dec 20236.046.086.026.066.061,106,709
27 Dec 20236.086.096.016.046.041,220,281
26 Dec 20236.126.136.056.076.071,409,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...