Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia · Delayed Price · Currency is SAR 17.71
-0.25 (-1.39%)
Aug 14, 2025, 3:19 PM AST
Saudi Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.90 | 18.08 | 17.58 | 17.71 | 17.71 | -1.39% | 980,594 |
| Aug 13, 2025 | 18.37 | 18.37 | 17.90 | 17.96 | 17.96 | -1.32% | 329,124 |
| Aug 12, 2025 | 18.07 | 18.20 | 17.80 | 18.20 | 18.20 | 1.17% | 389,255 |
| Aug 11, 2025 | 18.85 | 18.85 | 17.96 | 17.99 | 17.99 | -4.81% | 654,698 |
| Aug 10, 2025 | 19.20 | 19.56 | 18.80 | 18.90 | 18.90 | -0.32% | 520,729 |
| Aug 7, 2025 | 18.70 | 19.14 | 18.68 | 18.96 | 18.96 | 0.80% | 376,033 |
| Aug 6, 2025 | 18.59 | 18.94 | 18.56 | 18.81 | 18.81 | 0.37% | 352,138 |
| Aug 5, 2025 | 18.59 | 18.90 | 18.52 | 18.74 | 18.74 | 0.59% | 286,161 |
| Aug 4, 2025 | 18.97 | 19.00 | 18.58 | 18.63 | 18.63 | -1.79% | 310,488 |
| Aug 3, 2025 | 18.42 | 19.00 | 18.24 | 18.97 | 18.97 | 2.99% | 575,957 |
| Jul 31, 2025 | 18.40 | 18.55 | 18.26 | 18.42 | 18.42 | -0.22% | 269,814 |
| Jul 30, 2025 | 18.56 | 18.63 | 18.26 | 18.46 | 18.46 | -0.32% | 428,429 |
| Jul 29, 2025 | 18.56 | 18.66 | 18.26 | 18.52 | 18.52 | -0.54% | 393,251 |
| Jul 28, 2025 | 18.84 | 18.84 | 18.48 | 18.62 | 18.62 | -0.69% | 194,434 |
| Jul 27, 2025 | 18.62 | 18.95 | 18.62 | 18.75 | 18.75 | 0.21% | 191,522 |
| Jul 24, 2025 | 18.85 | 18.99 | 18.62 | 18.71 | 18.71 | -0.48% | 378,892 |
| Jul 23, 2025 | 18.31 | 18.90 | 18.00 | 18.80 | 18.80 | 2.68% | 413,761 |
| Jul 22, 2025 | 18.95 | 18.95 | 18.27 | 18.31 | 18.31 | -2.86% | 526,954 |
| Jul 21, 2025 | 19.00 | 19.14 | 18.71 | 18.85 | 18.85 | -1.21% | 380,474 |
| Jul 20, 2025 | 19.55 | 19.65 | 18.96 | 19.08 | 19.08 | -2.40% | 421,408 |
| Jul 17, 2025 | 19.35 | 19.69 | 19.23 | 19.55 | 19.55 | 1.14% | 514,517 |
| Jul 16, 2025 | 19.80 | 19.80 | 19.27 | 19.33 | 19.33 | -1.83% | 726,476 |
| Jul 15, 2025 | 19.84 | 20.04 | 19.56 | 19.69 | 19.69 | -1.40% | 607,783 |
| Jul 14, 2025 | 20.60 | 20.60 | 19.84 | 19.97 | 19.97 | -2.35% | 835,976 |
| Jul 13, 2025 | 20.65 | 20.91 | 20.39 | 20.45 | 20.45 | -0.92% | 559,116 |
| Jul 10, 2025 | 21.00 | 21.00 | 20.55 | 20.64 | 20.64 | -1.20% | 1,142,899 |
| Jul 9, 2025 | 19.90 | 21.07 | 19.88 | 20.89 | 20.89 | 7.68% | 2,953,136 |
| Jul 8, 2025 | 19.34 | 20.04 | 19.34 | 19.40 | 19.40 | 0.36% | 1,318,554 |
| Jul 7, 2025 | 19.24 | 19.38 | 19.01 | 19.33 | 19.33 | 1.20% | 1,117,960 |
| Jul 6, 2025 | 19.12 | 19.27 | 18.90 | 19.10 | 19.10 | 0.26% | 605,769 |
| Jul 3, 2025 | 19.36 | 19.49 | 18.88 | 19.05 | 19.05 | -1.30% | 1,399,008 |
| Jul 2, 2025 | 19.48 | 19.48 | 19.00 | 19.30 | 19.30 | -1.03% | 744,100 |
| Jul 1, 2025 | 19.95 | 20.00 | 19.45 | 19.50 | 19.50 | -2.26% | 688,644 |
| Jun 30, 2025 | 20.40 | 20.40 | 19.95 | 19.95 | 19.95 | -1.72% | 959,723 |
| Jun 29, 2025 | 20.11 | 20.46 | 20.11 | 20.30 | 20.30 | 1.00% | 279,028 |
| Jun 26, 2025 | 20.20 | 20.26 | 19.92 | 20.10 | 20.10 | 0.50% | 564,257 |
| Jun 25, 2025 | 19.86 | 20.06 | 19.74 | 20.00 | 20.00 | 1.21% | 217,096 |
| Jun 24, 2025 | 19.54 | 20.00 | 19.54 | 19.76 | 19.76 | 2.81% | 445,997 |
| Jun 23, 2025 | 18.90 | 19.32 | 18.88 | 19.22 | 19.22 | 1.48% | 342,081 |
| Jun 22, 2025 | 18.64 | 19.26 | 18.64 | 18.94 | 18.94 | -0.21% | 174,170 |
| Jun 19, 2025 | 18.74 | 19.04 | 18.58 | 18.98 | 18.98 | 1.50% | 226,552 |
| Jun 18, 2025 | 18.94 | 19.00 | 18.46 | 18.70 | 18.70 | -2.60% | 583,873 |
| Jun 17, 2025 | 19.30 | 19.36 | 18.80 | 19.20 | 19.20 | -0.52% | 476,020 |
| Jun 16, 2025 | 19.00 | 19.58 | 19.00 | 19.30 | 19.30 | 1.69% | 285,859 |
| Jun 15, 2025 | 18.00 | 19.44 | 18.00 | 18.98 | 18.98 | -5.01% | 537,103 |
| Jun 12, 2025 | 20.40 | 20.40 | 19.58 | 19.98 | 19.98 | -2.06% | 289,351 |
| Jun 11, 2025 | 20.56 | 20.70 | 20.22 | 20.40 | 20.40 | -1.64% | 188,452 |
| May 29, 2025 | 20.66 | 21.02 | 20.60 | 20.74 | 20.74 | 0.39% | 305,187 |
| May 28, 2025 | 20.42 | 20.72 | 20.20 | 20.66 | 20.66 | 1.27% | 555,695 |
| May 27, 2025 | 21.28 | 21.70 | 20.40 | 20.40 | 20.40 | -4.40% | 286,491 |