Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia · Delayed Price · Currency is SAR 12.32
-0.36 (-2.84%)
Dec 30, 2025, 3:18 PM AST
Saudi Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 12.39 | 12.68 | 12.39 | 12.68 | 12.68 | 2.51% | 384,465 |
| Dec 28, 2025 | 12.83 | 12.87 | 12.32 | 12.37 | 12.37 | -3.89% | 883,583 |
| Dec 25, 2025 | 12.89 | 13.00 | 12.83 | 12.87 | 12.87 | -0.54% | 284,275 |
| Dec 24, 2025 | 13.16 | 13.18 | 12.94 | 12.94 | 12.94 | -1.67% | 572,595 |
| Dec 23, 2025 | 13.31 | 13.42 | 13.13 | 13.16 | 13.16 | -1.13% | 781,761 |
| Dec 22, 2025 | 13.58 | 13.58 | 13.25 | 13.31 | 13.31 | -2.13% | 610,883 |
| Dec 21, 2025 | 13.39 | 13.68 | 13.20 | 13.60 | 13.60 | 1.80% | 993,140 |
| Dec 18, 2025 | 13.37 | 13.40 | 13.11 | 13.36 | 13.36 | -0.07% | 1,193,293 |
| Dec 17, 2025 | 13.18 | 13.44 | 13.09 | 13.37 | 13.37 | 1.83% | 783,752 |
| Dec 16, 2025 | 13.48 | 13.74 | 13.10 | 13.13 | 13.13 | -2.52% | 1,070,266 |
| Dec 15, 2025 | 12.85 | 13.66 | 12.85 | 13.47 | 13.47 | 4.42% | 2,141,309 |
| Dec 14, 2025 | 13.26 | 13.26 | 12.90 | 12.90 | 12.90 | -2.35% | 484,650 |
| Dec 11, 2025 | 13.21 | 13.32 | 13.15 | 13.21 | 13.21 | -0.38% | 355,342 |
| Dec 10, 2025 | 13.14 | 13.26 | 13.05 | 13.26 | 13.26 | 0.91% | 420,210 |
| Dec 9, 2025 | 13.11 | 13.17 | 13.07 | 13.14 | 13.14 | 0.38% | 341,107 |
| Dec 8, 2025 | 13.17 | 13.20 | 13.02 | 13.09 | 13.09 | -0.53% | 347,269 |
| Dec 7, 2025 | 13.08 | 13.30 | 13.08 | 13.16 | 13.16 | 0.69% | 535,314 |
| Dec 4, 2025 | 13.00 | 13.26 | 13.00 | 13.07 | 13.07 | 0.15% | 916,803 |
| Dec 3, 2025 | 12.80 | 13.10 | 12.80 | 13.05 | 13.05 | 1.64% | 521,993 |
| Dec 2, 2025 | 12.96 | 13.01 | 12.78 | 12.84 | 12.84 | -0.47% | 489,541 |
| Dec 1, 2025 | 12.84 | 13.04 | 12.80 | 12.90 | 12.90 | 0.78% | 539,027 |
| Nov 30, 2025 | 13.00 | 13.07 | 12.77 | 12.80 | 12.80 | -1.54% | 417,621 |
| Nov 27, 2025 | 13.03 | 13.11 | 12.93 | 13.00 | 13.00 | - | 401,917 |
| Nov 26, 2025 | 13.08 | 13.16 | 12.96 | 13.00 | 13.00 | -1.22% | 690,759 |
| Nov 25, 2025 | 13.58 | 13.58 | 13.06 | 13.16 | 13.16 | -3.24% | 1,336,235 |
| Nov 24, 2025 | 13.84 | 13.95 | 13.49 | 13.60 | 13.60 | -0.73% | 1,435,557 |
| Nov 23, 2025 | 13.60 | 14.21 | 13.60 | 13.70 | 13.70 | 1.03% | 1,665,395 |
| Nov 20, 2025 | 13.39 | 13.58 | 13.35 | 13.56 | 13.56 | 1.35% | 556,283 |
| Nov 19, 2025 | 13.65 | 13.67 | 13.32 | 13.38 | 13.38 | -1.98% | 1,484,862 |
| Nov 18, 2025 | 13.22 | 13.76 | 13.12 | 13.65 | 13.65 | 3.80% | 1,324,862 |
| Nov 17, 2025 | 13.14 | 13.28 | 13.10 | 13.15 | 13.15 | -0.23% | 652,442 |
| Nov 16, 2025 | 13.31 | 13.36 | 13.12 | 13.18 | 13.18 | -1.57% | 829,274 |
| Nov 13, 2025 | 13.40 | 13.64 | 13.27 | 13.39 | 13.39 | - | 1,358,705 |
| Nov 12, 2025 | 13.58 | 14.18 | 13.30 | 13.39 | 13.39 | -1.76% | 3,215,075 |
| Nov 11, 2025 | 13.75 | 14.20 | 13.59 | 13.63 | 13.63 | -0.58% | 2,438,810 |
| Nov 10, 2025 | 13.41 | 13.71 | 13.31 | 13.71 | 13.71 | 2.31% | 1,567,996 |
| Nov 9, 2025 | 13.94 | 13.94 | 13.38 | 13.40 | 13.40 | -3.60% | 1,249,883 |
| Nov 6, 2025 | 13.91 | 14.03 | 13.82 | 13.90 | 13.90 | -0.07% | 942,389 |
| Nov 5, 2025 | 13.93 | 14.00 | 13.76 | 13.91 | 13.91 | -0.14% | 1,049,332 |
| Nov 4, 2025 | 13.97 | 14.10 | 13.87 | 13.93 | 13.93 | -0.43% | 919,100 |
| Nov 3, 2025 | 14.40 | 14.40 | 13.98 | 13.99 | 13.99 | -2.64% | 849,702 |
| Nov 2, 2025 | 14.40 | 14.51 | 14.30 | 14.37 | 14.37 | -0.14% | 768,642 |
| Oct 30, 2025 | 14.15 | 14.67 | 14.15 | 14.39 | 14.39 | 1.77% | 1,774,482 |
| Oct 29, 2025 | 14.14 | 14.25 | 14.09 | 14.14 | 14.14 | 0.28% | 1,266,501 |
| Oct 28, 2025 | 14.33 | 14.33 | 14.09 | 14.10 | 14.10 | -1.19% | 959,167 |
| Oct 27, 2025 | 14.55 | 14.58 | 14.23 | 14.27 | 14.27 | -1.92% | 538,431 |
| Oct 26, 2025 | 14.36 | 14.80 | 14.36 | 14.55 | 14.55 | 1.46% | 596,645 |
| Oct 23, 2025 | 14.34 | 14.44 | 14.00 | 14.34 | 14.34 | 0.56% | 1,190,608 |
| Oct 22, 2025 | 14.46 | 14.53 | 14.17 | 14.26 | 14.26 | -1.18% | 914,053 |
| Oct 21, 2025 | 14.89 | 14.89 | 14.41 | 14.43 | 14.43 | -2.89% | 1,234,252 |