Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia · Delayed Price · Currency is SAR 18.40
+0.36 (2.00%)
Aug 14, 2025, 3:18 PM AST
TADAWUL:4300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.05 | 18.40 | 18.05 | 18.40 | 18.40 | 2.00% | 489,546 |
| Aug 13, 2025 | 18.40 | 18.40 | 17.90 | 18.04 | 18.04 | -1.47% | 708,038 |
| Aug 12, 2025 | 18.45 | 18.45 | 18.10 | 18.31 | 18.31 | -0.76% | 739,848 |
| Aug 11, 2025 | 18.90 | 18.97 | 18.45 | 18.45 | 18.45 | -2.84% | 417,756 |
| Aug 10, 2025 | 18.83 | 19.00 | 18.70 | 18.99 | 18.99 | 0.85% | 410,206 |
| Aug 7, 2025 | 18.87 | 18.92 | 18.76 | 18.83 | 18.83 | - | 309,320 |
| Aug 6, 2025 | 18.96 | 19.00 | 18.74 | 18.83 | 18.83 | -0.69% | 515,741 |
| Aug 5, 2025 | 18.33 | 18.96 | 18.20 | 18.96 | 18.96 | 3.44% | 921,475 |
| Aug 4, 2025 | 18.45 | 18.45 | 18.09 | 18.33 | 18.33 | 0.33% | 1,130,728 |
| Aug 3, 2025 | 19.03 | 19.03 | 18.25 | 18.27 | 18.27 | -4.35% | 755,308 |
| Jul 31, 2025 | 19.32 | 19.55 | 19.04 | 19.10 | 19.10 | -1.14% | 799,259 |
| Jul 30, 2025 | 19.33 | 19.40 | 19.28 | 19.32 | 19.32 | - | 439,924 |
| Jul 29, 2025 | 19.40 | 19.40 | 19.25 | 19.32 | 19.32 | -0.41% | 675,414 |
| Jul 28, 2025 | 19.40 | 19.60 | 19.35 | 19.40 | 19.40 | -0.51% | 494,342 |
| Jul 27, 2025 | 19.45 | 19.57 | 19.30 | 19.50 | 19.50 | 0.21% | 317,622 |
| Jul 24, 2025 | 19.45 | 19.66 | 19.30 | 19.46 | 19.46 | -0.26% | 616,403 |
| Jul 23, 2025 | 19.36 | 19.51 | 18.95 | 19.51 | 19.51 | 0.15% | 763,264 |
| Jul 22, 2025 | 19.41 | 19.50 | 19.06 | 19.48 | 19.48 | -0.61% | 953,241 |
| Jul 21, 2025 | 19.15 | 19.60 | 19.15 | 19.60 | 19.60 | 1.40% | 601,287 |
| Jul 20, 2025 | 19.33 | 19.66 | 19.05 | 19.33 | 19.33 | - | 379,416 |
| Jul 17, 2025 | 19.80 | 19.86 | 19.33 | 19.33 | 19.33 | -2.47% | 972,752 |
| Jul 16, 2025 | 19.80 | 20.01 | 19.46 | 19.82 | 19.82 | 0.10% | 842,357 |
| Jul 15, 2025 | 19.74 | 20.09 | 19.52 | 19.80 | 19.80 | -0.20% | 1,288,162 |
| Jul 14, 2025 | 20.18 | 20.20 | 19.68 | 19.84 | 19.84 | -2.46% | 856,945 |
| Jul 13, 2025 | 20.44 | 20.60 | 20.20 | 20.34 | 20.34 | -0.34% | 718,818 |
| Jul 10, 2025 | 20.08 | 20.63 | 20.00 | 20.41 | 20.41 | 1.90% | 2,375,572 |
| Jul 9, 2025 | 20.00 | 20.33 | 19.76 | 20.03 | 20.03 | 2.19% | 2,264,516 |
| Jul 8, 2025 | 20.07 | 20.26 | 19.54 | 19.60 | 19.60 | -2.00% | 1,599,758 |
| Jul 7, 2025 | 19.33 | 20.08 | 19.33 | 20.00 | 20.00 | 3.63% | 1,885,472 |
| Jul 6, 2025 | 19.00 | 19.50 | 18.90 | 19.30 | 19.30 | 2.17% | 647,753 |
| Jul 3, 2025 | 18.68 | 19.07 | 18.66 | 18.89 | 18.89 | 0.75% | 701,144 |
| Jul 2, 2025 | 19.26 | 19.28 | 18.75 | 18.75 | 18.75 | -2.24% | 1,149,745 |
| Jul 1, 2025 | 19.18 | 19.40 | 19.14 | 19.18 | 19.18 | -0.10% | 708,640 |
| Jun 30, 2025 | 19.11 | 19.86 | 19.10 | 19.20 | 19.20 | 0.21% | 2,329,689 |
| Jun 29, 2025 | 19.20 | 19.32 | 19.08 | 19.16 | 19.16 | -0.10% | 585,582 |
| Jun 26, 2025 | 19.22 | 19.22 | 18.90 | 19.18 | 19.18 | -0.10% | 1,097,759 |
| Jun 25, 2025 | 19.00 | 19.20 | 18.88 | 19.20 | 19.20 | 1.05% | 956,682 |
| Jun 24, 2025 | 19.34 | 19.34 | 18.80 | 19.00 | 19.00 | 2.70% | 7,153,723 |
| Jun 23, 2025 | 18.00 | 18.52 | 18.00 | 18.50 | 18.50 | 1.31% | 1,199,834 |
| Jun 22, 2025 | 18.02 | 18.56 | 18.02 | 18.26 | 18.26 | -0.76% | 865,832 |
| Jun 19, 2025 | 18.44 | 18.50 | 18.12 | 18.40 | 18.40 | -0.11% | 1,796,318 |
| Jun 18, 2025 | 18.54 | 18.70 | 18.30 | 18.42 | 18.42 | -1.50% | 762,114 |
| Jun 17, 2025 | 18.54 | 18.98 | 18.40 | 18.70 | 18.70 | -0.64% | 1,195,184 |
| Jun 16, 2025 | 18.94 | 19.38 | 18.80 | 18.82 | 18.82 | -0.63% | 1,508,133 |
| Jun 15, 2025 | 18.00 | 19.40 | 18.00 | 18.94 | 18.94 | -4.25% | 1,358,117 |
| Jun 12, 2025 | 20.36 | 20.46 | 19.78 | 19.78 | 19.78 | -3.04% | 1,989,492 |
| Jun 11, 2025 | 19.50 | 20.76 | 19.50 | 20.40 | 20.40 | 1.90% | 1,984,255 |
| May 29, 2025 | 19.54 | 20.02 | 19.22 | 20.02 | 20.02 | 2.56% | 2,690,285 |
| May 28, 2025 | 19.42 | 20.08 | 19.28 | 19.52 | 19.52 | 0.10% | 2,752,036 |
| May 27, 2025 | 20.74 | 20.74 | 18.98 | 19.50 | 19.50 | -4.60% | 3,721,960 |