Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia · Delayed Price · Currency is SAR 15.84
+0.10 (0.64%)
Jul 2, 2026, 3:11 PM AST
Saudi Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 16.29 | 16.29 | 15.81 | 16.04 | 16.04 | -1.96% | 502,246 |
| Jun 24, 2026 | 16.18 | 16.78 | 16.18 | 16.36 | 16.36 | 2.00% | 1,583,368 |
| Jun 23, 2026 | 16.29 | 16.29 | 15.75 | 16.04 | 16.04 | -0.99% | 357,311 |
| Jun 22, 2026 | 16.05 | 16.29 | 16.05 | 16.20 | 16.20 | 0.37% | 262,639 |
| Jun 21, 2026 | 16.15 | 16.16 | 16.05 | 16.14 | 16.14 | -0.06% | 80,965 |
| Jun 18, 2026 | 16.20 | 16.34 | 16.05 | 16.15 | 16.15 | -0.37% | 256,292 |
| Jun 17, 2026 | 16.29 | 16.29 | 16.15 | 16.21 | 16.21 | -0.43% | 274,341 |
| Jun 16, 2026 | 16.32 | 16.59 | 16.21 | 16.28 | 16.28 | -0.25% | 962,265 |
| Jun 15, 2026 | 16.33 | 16.44 | 16.15 | 16.32 | 16.32 | 0.12% | 685,400 |
| Jun 14, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | 0.56% | 251,886 |
| Jun 11, 2026 | 16.43 | 16.43 | 16.21 | 16.21 | 16.21 | -1.46% | 376,666 |
| Jun 10, 2026 | 16.11 | 16.49 | 16.03 | 16.45 | 16.45 | 2.05% | 723,812 |
| Jun 9, 2026 | 16.20 | 16.30 | 16.05 | 16.12 | 16.12 | -0.12% | 317,393 |
| Jun 8, 2026 | 16.14 | 16.17 | 15.97 | 16.14 | 16.14 | -0.31% | 328,613 |
| Jun 7, 2026 | 15.90 | 16.24 | 15.86 | 16.19 | 16.19 | 1.06% | 749,833 |
| Jun 4, 2026 | 16.36 | 16.39 | 15.92 | 16.02 | 16.02 | -2.08% | 582,123 |
| Jun 3, 2026 | 16.22 | 16.47 | 16.05 | 16.36 | 16.36 | 0.86% | 838,301 |
| Jun 2, 2026 | 16.21 | 16.34 | 16.02 | 16.22 | 16.22 | 0.19% | 351,341 |
| Jun 1, 2026 | 16.25 | 16.40 | 16.11 | 16.19 | 16.19 | -0.55% | 610,246 |
| May 31, 2026 | 16.14 | 16.36 | 15.93 | 16.28 | 16.28 | 0.87% | 479,756 |
| May 21, 2026 | 16.14 | 16.14 | 15.88 | 16.14 | 16.14 | -0.43% | 1,308,371 |
| May 20, 2026 | 16.25 | 16.29 | 16.11 | 16.21 | 16.21 | -0.25% | 659,086 |
| May 19, 2026 | 16.16 | 16.43 | 15.99 | 16.25 | 16.25 | 0.25% | 1,008,983 |
| May 18, 2026 | 16.10 | 16.37 | 15.79 | 16.21 | 16.21 | -0.55% | 1,356,471 |
| May 17, 2026 | 16.04 | 16.53 | 16.04 | 16.30 | 16.30 | - | 1,694,231 |
| May 14, 2026 | 15.90 | 16.57 | 15.59 | 16.30 | 16.30 | 2.45% | 4,090,530 |
| May 13, 2026 | 15.30 | 16.02 | 15.12 | 15.91 | 15.91 | 3.18% | 4,636,024 |
| May 12, 2026 | 15.19 | 15.55 | 14.43 | 15.42 | 15.42 | 6.27% | 4,759,641 |
| May 11, 2026 | 14.58 | 14.77 | 14.47 | 14.51 | 14.51 | -0.48% | 544,171 |
| May 10, 2026 | 14.50 | 14.64 | 14.21 | 14.58 | 14.58 | -0.34% | 353,750 |
| May 7, 2026 | 14.61 | 14.69 | 14.51 | 14.63 | 14.63 | 0.14% | 560,628 |
| May 6, 2026 | 14.68 | 15.25 | 14.54 | 14.61 | 14.61 | -0.20% | 2,091,655 |
| May 5, 2026 | 14.26 | 14.89 | 14.03 | 14.64 | 14.64 | 0.76% | 1,878,210 |
| 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 |