Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia · Delayed Price · Currency is SAR 14.53
+0.19 (1.32%)
May 4, 2026, 3:14 PM AST
Saudi Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 14.34 | 14.60 | 14.12 | 14.53 | 14.53 | 1.32% | 1,280,710 |
| May 3, 2026 | 13.89 | 14.37 | 13.89 | 14.34 | 14.34 | 3.91% | 1,945,846 |
| Apr 30, 2026 | 13.83 | 13.90 | 13.76 | 13.80 | 13.80 | 0.29% | 375,735 |
| Apr 29, 2026 | 13.90 | 14.00 | 13.72 | 13.76 | 13.76 | -0.65% | 498,342 |
| Apr 28, 2026 | 13.90 | 13.94 | 13.79 | 13.85 | 13.85 | -0.36% | 443,691 |
| Apr 27, 2026 | 13.93 | 14.00 | 13.77 | 13.90 | 13.90 | 0.22% | 336,631 |
| Apr 26, 2026 | 13.80 | 13.94 | 13.72 | 13.87 | 13.87 | 1.17% | 251,693 |
| Apr 23, 2026 | 13.93 | 14.02 | 13.62 | 13.71 | 13.71 | -2.28% | 799,450 |
| Apr 22, 2026 | 14.02 | 14.10 | 13.91 | 14.03 | 14.03 | 0.57% | 873,523 |
| Apr 21, 2026 | 14.08 | 14.23 | 13.88 | 13.95 | 13.95 | -1.13% | 1,176,262 |
| Apr 20, 2026 | 14.19 | 14.25 | 13.98 | 14.11 | 14.11 | -0.49% | 1,422,001 |
| Apr 19, 2026 | 14.19 | 14.34 | 14.06 | 14.18 | 14.18 | -0.07% | 1,629,496 |
| Apr 16, 2026 | 13.87 | 14.44 | 13.80 | 14.19 | 14.19 | 2.38% | 2,232,000 |
| Apr 15, 2026 | 13.60 | 13.86 | 13.49 | 13.86 | 13.86 | 1.91% | 999,684 |
| Apr 14, 2026 | 13.42 | 13.68 | 13.36 | 13.60 | 13.60 | 1.34% | 993,531 |
| Apr 13, 2026 | 13.41 | 13.46 | 13.24 | 13.42 | 13.42 | 0.45% | 492,547 |
| Apr 12, 2026 | 13.39 | 13.53 | 13.26 | 13.36 | 13.36 | -0.22% | 409,678 |
| Apr 9, 2026 | 13.50 | 13.53 | 13.32 | 13.39 | 13.39 | -1.18% | 450,705 |
| Apr 8, 2026 | 13.24 | 13.62 | 13.22 | 13.55 | 13.55 | 3.83% | 996,995 |
| Apr 7, 2026 | 13.42 | 13.42 | 13.05 | 13.05 | 13.05 | -2.76% | 849,359 |
| Apr 6, 2026 | 13.46 | 13.52 | 13.35 | 13.42 | 13.42 | -0.22% | 356,038 |
| Apr 5, 2026 | 13.30 | 13.54 | 13.30 | 13.45 | 13.45 | 1.13% | 792,358 |
| Apr 2, 2026 | 13.33 | 13.43 | 13.25 | 13.30 | 13.30 | -0.23% | 792,189 |
| Apr 1, 2026 | 13.40 | 13.45 | 13.29 | 13.33 | 13.33 | - | 1,579,117 |
| Mar 31, 2026 | 13.68 | 13.79 | 13.25 | 13.33 | 13.33 | -5.26% | 3,105,441 |
| Mar 30, 2026 | 14.01 | 14.10 | 13.90 | 14.07 | 14.07 | 0.50% | 634,519 |
| Mar 29, 2026 | 13.97 | 14.15 | 13.91 | 14.00 | 14.00 | -0.50% | 343,690 |
| Mar 26, 2026 | 13.99 | 14.25 | 13.84 | 14.07 | 14.07 | 0.50% | 1,195,658 |
| Mar 25, 2026 | 13.30 | 14.00 | 13.22 | 14.00 | 14.00 | 4.63% | 1,515,931 |
| Mar 24, 2026 | 13.38 | 13.39 | 13.13 | 13.38 | 13.38 | - | 1,767,848 |
| Mar 16, 2026 | 12.94 | 13.38 | 12.94 | 13.38 | 13.38 | 3.16% | 650,042 |
| Mar 15, 2026 | 13.01 | 13.05 | 12.83 | 12.97 | 12.97 | -0.92% | 189,353 |
| Mar 12, 2026 | 13.00 | 13.09 | 12.84 | 13.09 | 13.09 | 0.93% | 495,765 |
| Mar 11, 2026 | 13.03 | 13.11 | 12.95 | 12.97 | 12.97 | -0.46% | 442,086 |
| Mar 10, 2026 | 13.01 | 13.15 | 12.88 | 13.03 | 13.03 | -0.61% | 694,947 |
| Mar 9, 2026 | 13.22 | 13.47 | 12.99 | 13.11 | 13.11 | -0.83% | 1,149,126 |
| Mar 8, 2026 | 13.12 | 13.26 | 12.96 | 13.22 | 13.22 | 1.38% | 803,544 |
| Mar 5, 2026 | 12.90 | 13.20 | 12.81 | 13.04 | 13.04 | 1.09% | 718,922 |
| Mar 4, 2026 | 12.50 | 12.96 | 12.34 | 12.90 | 12.90 | 4.37% | 1,331,776 |
| Mar 3, 2026 | 12.70 | 12.70 | 12.36 | 12.36 | 12.36 | -2.98% | 499,311 |
| Mar 2, 2026 | 13.00 | 13.08 | 12.61 | 12.74 | 12.74 | -0.86% | 898,364 |
| Mar 1, 2026 | 12.99 | 13.10 | 12.80 | 12.85 | 12.85 | -2.43% | 754,545 |
| Feb 26, 2026 | 13.15 | 13.29 | 13.09 | 13.17 | 13.17 | -0.08% | 358,613 |
| Feb 25, 2026 | 13.46 | 13.58 | 13.18 | 13.18 | 13.18 | -2.08% | 623,327 |
| Feb 24, 2026 | 13.68 | 13.74 | 13.32 | 13.46 | 13.46 | -1.61% | 628,577 |
| Feb 23, 2026 | 13.72 | 14.01 | 13.53 | 13.68 | 13.68 | -1.94% | 1,205,232 |
| Feb 19, 2026 | 14.94 | 14.94 | 13.62 | 13.95 | 13.95 | -6.00% | 3,007,163 |
| Feb 18, 2026 | 14.30 | 14.93 | 14.17 | 14.84 | 14.84 | 2.34% | 1,182,740 |
| Feb 17, 2026 | 14.33 | 14.50 | 14.05 | 14.50 | 14.50 | 1.12% | 933,245 |
| Feb 16, 2026 | 14.37 | 14.52 | 14.20 | 14.34 | 14.34 | -0.35% | 720,482 |