Saudi Real Estate Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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