Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia · Delayed Price · Currency is SAR 15.20
-0.08 (-0.52%)
Sep 28, 2026, 3:10 PM AST
Saudi Real Estate Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 15.31 | 15.37 | 15.11 | 15.20 | 15.20 | -0.52% | 242,740 |
| Sep 27, 2026 | 15.24 | 15.31 | 15.15 | 15.28 | 15.28 | 0.39% | 129,604 |
| Sep 24, 2026 | 15.13 | 15.27 | 15.00 | 15.22 | 15.22 | 0.79% | 236,975 |
| Sep 22, 2026 | 15.10 | 15.24 | 15.09 | 15.10 | 15.10 | -0.07% | 187,076 |
| Sep 21, 2026 | 15.16 | 15.24 | 15.04 | 15.11 | 15.11 | -0.33% | 311,268 |
| Sep 20, 2026 | 15.42 | 15.42 | 15.14 | 15.16 | 15.16 | -1.94% | 242,124 |
| Sep 17, 2026 | 15.18 | 15.46 | 15.18 | 15.46 | 15.46 | 0.45% | 267,596 |
| Sep 16, 2026 | 15.15 | 15.45 | 15.12 | 15.39 | 15.39 | 1.58% | 444,182 |
| Sep 15, 2026 | 15.73 | 15.90 | 15.00 | 15.15 | 15.15 | -2.88% | 854,500 |
| Sep 14, 2026 | 15.33 | 15.99 | 15.23 | 15.60 | 15.60 | 1.83% | 1,668,501 |
| Sep 13, 2026 | 15.01 | 15.45 | 15.01 | 15.32 | 15.32 | 0.99% | 695,663 |
| Sep 10, 2026 | 15.18 | 15.25 | 15.08 | 15.17 | 15.17 | -0.07% | 297,308 |
| Sep 9, 2026 | 15.21 | 15.25 | 15.11 | 15.18 | 15.18 | -0.20% | 118,923 |
| Sep 8, 2026 | 15.06 | 15.29 | 14.95 | 15.21 | 15.21 | 0.13% | 586,986 |
| Sep 7, 2026 | 15.17 | 15.38 | 15.12 | 15.19 | 15.19 | -0.07% | 239,418 |
| Sep 6, 2026 | 15.24 | 15.39 | 15.16 | 15.20 | 15.20 | -0.20% | 182,594 |
| 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 |