Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia · Delayed Price · Currency is SAR 16.44
-0.09 (-0.54%)
Nov 18, 2025, 3:18 PM AST
TADAWUL:4300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 16.48 | 16.61 | 16.22 | 16.44 | 16.44 | -0.54% | 1,274,131 |
| Nov 17, 2025 | 16.66 | 16.74 | 16.46 | 16.53 | 16.53 | -1.25% | 790,182 |
| Nov 16, 2025 | 17.14 | 17.20 | 16.66 | 16.74 | 16.74 | -2.67% | 714,439 |
| Nov 13, 2025 | 17.10 | 17.63 | 17.09 | 17.20 | 17.20 | 0.64% | 2,087,746 |
| Nov 12, 2025 | 17.60 | 17.90 | 17.09 | 17.09 | 17.09 | -1.78% | 2,131,287 |
| Nov 11, 2025 | 17.00 | 17.90 | 17.00 | 17.40 | 17.40 | 2.35% | 3,463,337 |
| Nov 10, 2025 | 16.62 | 17.20 | 16.39 | 17.00 | 17.00 | 5.33% | 3,383,989 |
| Nov 9, 2025 | 16.68 | 16.68 | 16.09 | 16.14 | 16.14 | -2.18% | 379,687 |
| Nov 6, 2025 | 16.37 | 16.60 | 16.24 | 16.50 | 16.50 | 1.85% | 1,285,991 |
| Nov 5, 2025 | 16.40 | 16.60 | 16.20 | 16.20 | 16.20 | -1.76% | 1,480,107 |
| Nov 4, 2025 | 17.00 | 17.14 | 16.49 | 16.49 | 16.49 | -3.00% | 1,352,324 |
| Nov 3, 2025 | 17.12 | 17.38 | 16.95 | 17.00 | 17.00 | -0.76% | 910,952 |
| Nov 2, 2025 | 17.21 | 17.45 | 17.10 | 17.13 | 17.13 | -0.46% | 611,123 |
| Oct 30, 2025 | 17.63 | 17.65 | 17.20 | 17.21 | 17.21 | -2.27% | 1,313,999 |
| 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% | 1,513,356 |
| 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 |