Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia · Delayed Price · Currency is SAR 15.59
-0.44 (-2.74%)
Dec 30, 2025, 3:18 PM AST
TADAWUL:4300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 15.77 | 16.08 | 15.77 | 16.03 | 16.03 | 1.46% | 645,264 |
| Dec 28, 2025 | 15.81 | 15.98 | 15.60 | 15.80 | 15.80 | -0.06% | 385,933 |
| Dec 25, 2025 | 15.70 | 15.88 | 15.60 | 15.81 | 15.81 | 1.35% | 168,798 |
| Dec 24, 2025 | 16.05 | 16.20 | 15.60 | 15.60 | 15.60 | -2.50% | 859,090 |
| Dec 23, 2025 | 16.00 | 16.18 | 16.00 | 16.00 | 16.00 | -0.12% | 568,216 |
| Dec 22, 2025 | 16.08 | 16.18 | 15.95 | 16.02 | 16.02 | 0.12% | 682,535 |
| Dec 21, 2025 | 15.93 | 16.22 | 15.93 | 16.00 | 16.00 | - | 470,891 |
| Dec 18, 2025 | 15.70 | 16.17 | 15.69 | 16.00 | 16.00 | 1.27% | 1,646,029 |
| Dec 17, 2025 | 15.82 | 15.89 | 15.50 | 15.80 | 15.80 | - | 1,301,271 |
| Dec 16, 2025 | 15.20 | 16.18 | 15.20 | 15.80 | 15.80 | 3.47% | 2,553,684 |
| Dec 15, 2025 | 14.92 | 15.42 | 14.58 | 15.27 | 15.27 | 2.83% | 2,207,628 |
| Dec 14, 2025 | 15.16 | 15.16 | 14.85 | 14.85 | 14.85 | -1.53% | 441,879 |
| Dec 11, 2025 | 15.34 | 15.34 | 15.02 | 15.08 | 15.08 | -1.57% | 489,893 |
| Dec 10, 2025 | 15.20 | 15.32 | 15.13 | 15.32 | 15.32 | 1.12% | 476,744 |
| Dec 9, 2025 | 15.30 | 15.35 | 15.08 | 15.15 | 15.15 | -1.05% | 1,513,236 |
| Dec 8, 2025 | 15.80 | 15.80 | 15.31 | 15.31 | 15.31 | -2.98% | 934,267 |
| Dec 7, 2025 | 15.87 | 15.99 | 15.72 | 15.78 | 15.78 | -0.75% | 263,019 |
| Dec 4, 2025 | 15.90 | 16.00 | 15.78 | 15.90 | 15.90 | 0.06% | 1,000,428 |
| Dec 3, 2025 | 15.48 | 15.89 | 15.47 | 15.89 | 15.89 | 2.65% | 960,180 |
| Dec 2, 2025 | 15.38 | 15.48 | 15.21 | 15.48 | 15.48 | 0.98% | 1,061,422 |
| Dec 1, 2025 | 15.66 | 15.75 | 15.30 | 15.33 | 15.33 | -2.11% | 1,048,702 |
| Nov 30, 2025 | 15.75 | 15.84 | 15.66 | 15.66 | 15.66 | -0.13% | 764,377 |
| Nov 27, 2025 | 15.10 | 15.78 | 15.00 | 15.68 | 15.68 | 3.91% | 1,629,381 |
| Nov 26, 2025 | 15.36 | 15.36 | 15.07 | 15.09 | 15.09 | -1.76% | 1,070,691 |
| Nov 25, 2025 | 15.75 | 15.75 | 15.26 | 15.36 | 15.36 | -2.23% | 1,332,589 |
| Nov 24, 2025 | 16.21 | 16.34 | 15.70 | 15.71 | 15.71 | -4.15% | 2,629,463 |
| Nov 23, 2025 | 16.75 | 16.75 | 16.19 | 16.39 | 16.39 | 0.74% | 809,406 |
| Nov 20, 2025 | 15.90 | 16.27 | 15.79 | 16.27 | 16.27 | 2.33% | 1,240,325 |
| Nov 19, 2025 | 16.44 | 16.52 | 15.90 | 15.90 | 15.90 | -3.28% | 1,246,757 |
| 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 |