Skip to main content
logo
Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.78
-0.37 (-2.16%)
May 21, 2026, 3:16 PM AST

TADAWUL:4300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202617.1617.2616.7816.7816.78-2.16%7,117,582
May 20, 202617.6017.6017.0917.1517.15-1.66%920,757
May 19, 202617.2817.6517.2817.4417.441.10%1,040,777
May 18, 202617.0317.2816.9717.2517.251.23%1,000,453
May 17, 202617.2017.2817.0217.0417.04-1.27%251,767
May 14, 202617.1817.4717.1617.2617.260.06%1,155,722
May 13, 202617.5017.5717.1317.2517.25-1.03%875,364
May 12, 202617.8017.8017.4317.4317.43-1.53%640,536
May 11, 202617.6318.0017.5717.7017.700.17%806,612
May 10, 202617.6517.8017.3017.6717.67-0.17%373,865
May 7, 202617.4817.9717.3017.7017.701.90%1,003,849
May 6, 202617.2517.4517.1717.3717.370.70%712,400
May 5, 202617.3317.3517.0217.2517.25-0.46%677,889
May 4, 202617.8917.9617.3317.3317.33-2.20%980,990
May 3, 202617.8718.0017.7217.7217.720.11%314,579
Apr 30, 202617.9517.9517.7017.7017.70-0.62%495,429
Apr 29, 202617.9018.0617.8117.8117.81-0.50%546,935
Apr 28, 202617.9618.0317.8017.9017.90-0.33%430,302
Apr 27, 202618.1018.1817.6817.9617.96-0.77%819,071
Apr 26, 202617.6018.1417.4618.1018.103.19%617,589
Apr 23, 202617.7017.7017.3417.5417.54-1.02%1,026,697
Apr 22, 202617.9417.9417.6717.7217.72-0.45%342,429
Apr 21, 202617.7117.9317.7117.8017.800.56%305,245
Apr 20, 202618.0018.0817.7017.7017.70-1.99%665,470
Apr 19, 202618.0318.3017.9618.0618.06-0.82%397,634
Apr 16, 202618.2018.3018.1018.2118.210.05%683,123
Apr 15, 202617.8218.2017.8218.2018.201.45%838,676
Apr 14, 202617.9518.0417.8517.9417.941.13%389,220
Apr 13, 202618.0018.0417.7217.7417.74-1.39%949,985
Apr 12, 202618.0018.2217.9017.9917.99-0.72%326,659
Apr 9, 202618.2218.3017.8418.1218.12-0.55%1,284,328
Apr 8, 202617.6018.2217.5118.2218.226.36%2,067,175
Apr 7, 202617.5617.5617.1317.1317.13-2.67%828,293
Apr 6, 202618.0018.0417.6017.6017.60-2.06%654,753
Apr 5, 202618.1018.1117.8817.9717.97-0.33%666,222
Apr 2, 202618.1018.4018.0218.0318.030.06%935,985
Apr 1, 202618.2218.3018.0218.0218.02-0.72%881,277
Mar 31, 202618.1918.4518.0018.1518.150.78%1,582,245
Mar 30, 202618.1018.2117.9118.0118.01-0.11%1,079,995
Mar 29, 202618.3718.4318.0118.0318.03-1.85%611,812
Mar 26, 202618.3818.5518.2518.3718.370.77%1,242,257
Mar 25, 202618.1018.4618.0018.2318.231.28%795,045
Mar 24, 202618.8219.3918.0018.0018.00-4.61%1,684,545
Mar 16, 202618.8119.1918.5818.8718.87-0.63%1,355,552
Mar 15, 202618.8018.9918.5218.9918.991.23%309,036
Mar 12, 202619.4019.5018.5318.7618.76-2.80%1,087,261
Mar 11, 202619.0119.6619.0119.3019.300.52%1,035,973
Mar 10, 202618.7019.2018.4419.2019.203.17%934,660
Mar 9, 202619.4119.8618.6118.6118.61-4.07%1,398,453
Mar 8, 202619.0019.5018.9219.4019.403.63%778,387