Saudi Real Estate Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	14.01	14.05	13.85	13.92	13.92	-0.64%	221,874
Oct 18, 2026	14.00	14.21	13.92	14.01	14.01	0.07%	137,617
Oct 15, 2026	13.88	14.00	13.78	14.00	14.00	0.72%	346,286
Oct 14, 2026	14.29	14.29	13.87	13.90	13.90	-2.73%	364,101
Oct 13, 2026	14.27	14.50	14.20	14.29	14.29	0.07%	238,808
Oct 12, 2026	14.83	14.83	14.21	14.28	14.28	-3.51%	510,081
Oct 11, 2026	14.71	14.92	14.70	14.80	14.80	-1.27%	476,927
Oct 8, 2026	15.39	15.39	14.99	14.99	14.99	-2.47%	236,500
Oct 7, 2026	15.22	15.48	15.22	15.37	15.37	1.39%	313,183
Oct 6, 2026	15.29	15.29	15.13	15.16	15.16	-0.59%	85,808
Oct 5, 2026	15.19	15.26	15.09	15.25	15.25	0.66%	129,910
Oct 4, 2026	15.00	15.34	15.00	15.15	15.15	1.27%	189,708
Oct 1, 2026	14.93	14.99	14.77	14.96	14.96	0.34%	260,614
Sep 30, 2026	15.05	15.18	14.87	14.91	14.91	-1.26%	311,648
Sep 29, 2026	15.17	15.33	15.04	15.10	15.10	-0.66%	229,397
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