Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia · Delayed Price · Currency is SAR 17.61
+0.02 (0.11%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:4300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.59 | 17.99 | 17.56 | 17.61 | 17.61 | 0.11% | 907,788 |
| Oct 28, 2025 | 17.60 | 17.61 | 17.28 | 17.59 | 17.59 | -0.06% | 1,081,038 |
| Oct 27, 2025 | 17.70 | 17.71 | 17.56 | 17.60 | 17.60 | -0.11% | 826,386 |
| Oct 26, 2025 | 17.65 | 17.78 | 17.61 | 17.62 | 17.62 | 0.51% | 527,736 |
| Oct 23, 2025 | 17.50 | 17.62 | 17.39 | 17.53 | 17.53 | 0.17% | 765,497 |
| Oct 22, 2025 | 17.64 | 17.73 | 17.45 | 17.50 | 17.50 | -0.79% | 743,621 |
| Oct 21, 2025 | 18.14 | 18.15 | 17.56 | 17.64 | 17.64 | -2.76% | 1,556,707 |
| Oct 20, 2025 | 18.42 | 18.49 | 18.04 | 18.14 | 18.14 | -1.52% | 1,008,475 |
| Oct 19, 2025 | 18.52 | 18.55 | 18.40 | 18.42 | 18.42 | 0.27% | 388,611 |
| Oct 16, 2025 | 18.40 | 18.54 | 18.24 | 18.37 | 18.37 | 0.38% | 1,240,773 |
| Oct 15, 2025 | 18.70 | 18.76 | 18.30 | 18.30 | 18.30 | -1.88% | 857,003 |
| Oct 14, 2025 | 19.10 | 19.10 | 18.65 | 18.65 | 18.65 | -1.58% | 1,486,998 |
| Oct 13, 2025 | 19.09 | 19.18 | 18.85 | 18.95 | 18.95 | -0.16% | 731,199 |
| Oct 12, 2025 | 18.50 | 19.02 | 18.20 | 18.98 | 18.98 | 0.42% | 688,054 |
| Oct 9, 2025 | 18.95 | 19.12 | 18.90 | 18.90 | 18.90 | -0.26% | 687,188 |
| Oct 8, 2025 | 19.12 | 19.27 | 18.95 | 18.95 | 18.95 | -1.81% | 919,308 |
| Oct 7, 2025 | 19.38 | 19.60 | 19.10 | 19.30 | 19.30 | - | 1,146,848 |
| Oct 6, 2025 | 19.26 | 19.60 | 19.22 | 19.30 | 19.30 | 0.31% | 956,805 |
| Oct 5, 2025 | 19.35 | 19.63 | 19.02 | 19.24 | 19.24 | -0.57% | 975,359 |
| Oct 2, 2025 | 19.91 | 19.91 | 19.35 | 19.35 | 19.35 | -2.52% | 1,712,930 |
| Oct 1, 2025 | 20.14 | 20.14 | 19.59 | 19.85 | 19.85 | -0.45% | 6,619,602 |
| Sep 30, 2025 | 19.40 | 20.97 | 19.40 | 19.94 | 19.94 | 3.48% | 6,619,602 |
| Sep 29, 2025 | 18.90 | 19.30 | 18.70 | 19.27 | 19.27 | 1.96% | 1,845,832 |
| Sep 28, 2025 | 18.80 | 19.14 | 18.61 | 18.90 | 18.90 | 0.91% | 1,328,391 |
| Sep 25, 2025 | 19.50 | 19.50 | 17.75 | 18.73 | 18.73 | 5.64% | 7,965,562 |
| Sep 24, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 9.99% | 1,608,728 |
| Sep 22, 2025 | 15.79 | 16.19 | 15.48 | 16.12 | 16.12 | 2.09% | 3,169,542 |
| Sep 21, 2025 | 16.42 | 16.42 | 15.75 | 15.79 | 15.79 | -5.84% | 3,128,711 |
| Sep 18, 2025 | 16.94 | 16.94 | 16.60 | 16.77 | 16.77 | -0.06% | 1,360,902 |
| Sep 17, 2025 | 16.84 | 16.93 | 16.67 | 16.78 | 16.78 | - | 975,248 |
| Sep 16, 2025 | 16.60 | 16.78 | 16.41 | 16.78 | 16.78 | 1.02% | 712,332 |
| Sep 15, 2025 | 16.60 | 16.91 | 16.51 | 16.61 | 16.61 | 0.06% | 725,790 |
| Sep 14, 2025 | 16.70 | 16.84 | 16.23 | 16.60 | 16.60 | -1.83% | 3,983,356 |
| Sep 11, 2025 | 17.35 | 17.35 | 16.85 | 16.91 | 16.91 | -2.03% | 729,118 |
| Sep 10, 2025 | 17.56 | 17.56 | 17.20 | 17.26 | 17.26 | -1.93% | 750,558 |
| Sep 9, 2025 | 18.03 | 18.13 | 16.85 | 17.60 | 17.60 | -2.22% | 2,185,820 |
| Sep 8, 2025 | 18.50 | 18.59 | 18.00 | 18.00 | 18.00 | -2.70% | 548,158 |
| Sep 7, 2025 | 18.50 | 18.69 | 18.30 | 18.50 | 18.50 | - | 248,698 |
| Sep 4, 2025 | 18.27 | 18.70 | 18.27 | 18.50 | 18.50 | 1.04% | 451,851 |
| Sep 3, 2025 | 18.16 | 18.49 | 18.06 | 18.31 | 18.31 | 0.72% | 425,579 |
| Sep 2, 2025 | 18.33 | 18.41 | 18.05 | 18.18 | 18.18 | -0.82% | 5,722,023 |
| Sep 1, 2025 | 18.55 | 18.69 | 18.28 | 18.33 | 18.33 | -0.43% | 375,577 |
| Aug 31, 2025 | 18.70 | 18.79 | 18.38 | 18.41 | 18.41 | -1.66% | 5,318,763 |
| Aug 28, 2025 | 19.09 | 19.24 | 18.72 | 18.72 | 18.72 | -1.94% | 715,765 |
| Aug 27, 2025 | 19.55 | 19.55 | 19.09 | 19.09 | 19.09 | -2.75% | 491,325 |
| Aug 26, 2025 | 19.82 | 19.96 | 19.13 | 19.63 | 19.63 | -1.46% | 2,118,986 |
| Aug 25, 2025 | 19.77 | 19.96 | 19.65 | 19.92 | 19.92 | 0.76% | 647,637 |
| Aug 24, 2025 | 19.60 | 20.15 | 19.60 | 19.77 | 19.77 | 0.82% | 590,629 |
| Aug 21, 2025 | 19.90 | 19.93 | 19.61 | 19.61 | 19.61 | -1.36% | 624,914 |
| Aug 20, 2025 | 19.40 | 19.90 | 19.40 | 19.88 | 19.88 | 1.43% | 623,526 |