Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia · Delayed Price · Currency is SAR 15.23
+0.25 (1.67%)
Sep 3, 2026, 3:16 PM AST
Saudi Real Estate Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15.00 | 15.31 | 14.99 | 15.23 | 15.23 | 1.67% | 418,396 |
| Sep 2, 2026 | 15.14 | 15.17 | 14.93 | 14.98 | 14.98 | -1.06% | 368,942 |
| Sep 1, 2026 | 15.40 | 15.41 | 15.14 | 15.14 | 15.14 | -1.62% | 554,493 |
| Aug 31, 2026 | 15.63 | 15.80 | 15.39 | 15.39 | 15.39 | -1.66% | 1,044,228 |
| Aug 30, 2026 | 15.81 | 15.81 | 15.63 | 15.65 | 15.65 | -1.01% | 331,933 |
| Aug 27, 2026 | 15.91 | 15.91 | 15.73 | 15.81 | 15.81 | -0.57% | 453,076 |
| Aug 26, 2026 | 15.63 | 16.09 | 15.60 | 15.90 | 15.90 | 1.92% | 965,552 |
| Aug 25, 2026 | 15.70 | 15.78 | 15.56 | 15.60 | 15.60 | -0.45% | 476,847 |
| Aug 24, 2026 | 15.83 | 15.83 | 15.65 | 15.67 | 15.67 | -0.63% | 942,812 |
| Aug 23, 2026 | 16.00 | 16.03 | 15.69 | 15.77 | 15.77 | -1.50% | 940,066 |
| Aug 20, 2026 | 16.09 | 16.14 | 15.81 | 16.01 | 16.01 | 0.19% | 1,301,428 |
| Aug 19, 2026 | 15.96 | 16.24 | 15.76 | 15.98 | 15.98 | 0.19% | 629,271 |
| Aug 18, 2026 | 16.00 | 16.12 | 15.88 | 15.95 | 15.95 | -0.25% | 368,026 |
| Aug 17, 2026 | 15.63 | 15.99 | 15.45 | 15.99 | 15.99 | 2.17% | 809,657 |
| Aug 16, 2026 | 15.83 | 15.98 | 15.60 | 15.65 | 15.65 | -0.76% | 575,677 |
| Aug 13, 2026 | 15.65 | 16.03 | 15.59 | 15.77 | 15.77 | 0.77% | 560,910 |
| Aug 12, 2026 | 15.41 | 15.75 | 15.41 | 15.65 | 15.65 | 0.51% | 755,039 |
| Aug 11, 2026 | 15.89 | 15.89 | 15.34 | 15.57 | 15.57 | -0.19% | 1,253,210 |
| Aug 10, 2026 | 15.83 | 15.90 | 15.50 | 15.60 | 15.60 | -0.51% | 203,463 |
| Aug 9, 2026 | 16.10 | 16.10 | 15.66 | 15.68 | 15.68 | -2.49% | 386,545 |
| Aug 6, 2026 | 16.00 | 16.29 | 15.88 | 16.08 | 16.08 | 0.50% | 456,662 |
| Aug 5, 2026 | 16.30 | 16.38 | 15.96 | 16.00 | 16.00 | -1.30% | 267,056 |
| Aug 4, 2026 | 16.20 | 16.49 | 16.14 | 16.21 | 16.21 | 0.12% | 597,374 |
| Aug 3, 2026 | 15.72 | 16.19 | 15.64 | 16.19 | 16.19 | 3.12% | 2,034,045 |
| Aug 2, 2026 | 16.00 | 16.01 | 15.41 | 15.70 | 15.70 | -1.51% | 412,905 |
| Jul 30, 2026 | 15.82 | 16.16 | 15.77 | 15.94 | 15.94 | -0.25% | 322,622 |
| Jul 29, 2026 | 16.50 | 16.51 | 15.92 | 15.98 | 15.98 | -3.15% | 340,657 |
| Jul 28, 2026 | 16.98 | 16.99 | 16.47 | 16.50 | 16.50 | -2.48% | 374,472 |
| Jul 27, 2026 | 17.10 | 17.12 | 16.84 | 16.92 | 16.92 | -1.05% | 309,883 |
| Jul 26, 2026 | 17.21 | 17.35 | 16.92 | 17.10 | 17.10 | -1.04% | 255,318 |
| Jul 23, 2026 | 17.25 | 17.47 | 17.17 | 17.28 | 17.28 | -0.75% | 205,993 |
| Jul 22, 2026 | 17.40 | 17.55 | 17.25 | 17.41 | 17.41 | -0.23% | 272,262 |
| Jul 21, 2026 | 17.65 | 17.65 | 17.22 | 17.45 | 17.45 | -1.13% | 298,192 |
| Jul 20, 2026 | 17.87 | 17.92 | 17.62 | 17.65 | 17.65 | -1.23% | 928,980 |
| Jul 19, 2026 | 17.70 | 17.94 | 17.40 | 17.87 | 17.87 | 0.39% | 664,899 |
| Jul 16, 2026 | 18.03 | 18.03 | 17.52 | 17.80 | 17.80 | -1.28% | 1,643,887 |
| Jul 15, 2026 | 17.12 | 18.42 | 16.85 | 18.03 | 18.03 | 5.62% | 5,712,899 |
| Jul 14, 2026 | 15.84 | 17.19 | 15.74 | 17.07 | 17.07 | 8.45% | 3,629,183 |
| Jul 13, 2026 | 15.45 | 16.11 | 15.45 | 15.74 | 15.74 | 1.88% | 977,071 |
| Jul 12, 2026 | 15.30 | 15.58 | 15.30 | 15.45 | 15.45 | 0.32% | 169,283 |
| Jul 9, 2026 | 15.42 | 15.52 | 15.33 | 15.40 | 15.40 | 0.20% | 159,324 |
| Jul 8, 2026 | 15.38 | 15.43 | 15.25 | 15.37 | 15.37 | -0.07% | 209,206 |
| Jul 7, 2026 | 15.45 | 15.45 | 15.28 | 15.38 | 15.38 | -0.45% | 347,773 |
| Jul 6, 2026 | 15.72 | 15.72 | 15.28 | 15.45 | 15.45 | -1.02% | 288,169 |
| Jul 5, 2026 | 15.89 | 15.89 | 15.55 | 15.61 | 15.61 | -1.45% | 168,454 |
| Jul 2, 2026 | 15.76 | 15.88 | 15.62 | 15.84 | 15.84 | 0.64% | 269,214 |
| Jul 1, 2026 | 15.59 | 15.76 | 15.55 | 15.74 | 15.74 | 0.77% | 222,932 |
| Jun 30, 2026 | 15.54 | 15.62 | 15.38 | 15.62 | 15.62 | - | 435,739 |
| Jun 29, 2026 | 15.89 | 15.89 | 15.56 | 15.62 | 15.62 | -2.01% | 224,403 |
| Jun 28, 2026 | 15.95 | 15.96 | 15.80 | 15.94 | 15.94 | -0.62% | 103,368 |