Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia · Delayed Price · Currency is SAR 19.20
-0.65 (-3.27%)
Jul 23, 2026, 3:15 PM AST
TADAWUL:4300 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 19.88 | 20.00 | 19.15 | 19.20 | 19.20 | -3.27% | 820,520 |
| Jul 22, 2026 | 19.19 | 19.86 | 19.04 | 19.85 | 19.85 | 3.44% | 1,125,006 |
| Jul 21, 2026 | 18.60 | 19.19 | 18.60 | 19.19 | 19.19 | 2.62% | 1,083,492 |
| Jul 20, 2026 | 18.70 | 18.78 | 18.59 | 18.70 | 18.70 | 0.27% | 202,672 |
| Jul 19, 2026 | 18.70 | 18.79 | 18.52 | 18.65 | 18.65 | -0.27% | 223,675 |
| Jul 16, 2026 | 18.86 | 18.94 | 18.70 | 18.70 | 18.70 | -1.01% | 387,518 |
| Jul 15, 2026 | 18.69 | 18.98 | 18.59 | 18.89 | 18.89 | 1.61% | 550,540 |
| Jul 14, 2026 | 18.64 | 18.78 | 18.50 | 18.59 | 18.59 | -0.27% | 379,830 |
| Jul 13, 2026 | 18.70 | 19.05 | 18.63 | 18.64 | 18.64 | -0.32% | 623,700 |
| Jul 12, 2026 | 18.65 | 18.98 | 18.58 | 18.70 | 18.70 | 0.05% | 388,973 |
| Jul 9, 2026 | 18.30 | 18.74 | 18.30 | 18.69 | 18.69 | 1.47% | 509,751 |
| Jul 8, 2026 | 18.40 | 18.69 | 18.24 | 18.42 | 18.42 | 0.11% | 748,471 |
| Jul 7, 2026 | 18.36 | 18.40 | 18.12 | 18.40 | 18.40 | -0.11% | 900,345 |
| Jul 6, 2026 | 18.44 | 18.50 | 18.30 | 18.42 | 18.42 | -0.11% | 381,210 |
| Jul 5, 2026 | 18.02 | 18.47 | 18.02 | 18.44 | 18.44 | 1.88% | 445,639 |
| Jul 2, 2026 | 18.21 | 18.42 | 18.03 | 18.10 | 18.10 | -1.68% | 666,284 |
| Jul 1, 2026 | 18.01 | 18.45 | 18.01 | 18.41 | 18.41 | 2.22% | 977,351 |
| Jun 30, 2026 | 17.79 | 18.32 | 17.53 | 18.01 | 18.01 | 1.98% | 1,673,194 |
| Jun 29, 2026 | 17.68 | 17.92 | 17.47 | 17.66 | 17.66 | -0.23% | 791,192 |
| Jun 28, 2026 | 17.55 | 17.75 | 17.54 | 17.70 | 17.70 | 0.91% | 425,351 |
| Jun 25, 2026 | 18.40 | 18.41 | 17.45 | 17.54 | 17.54 | -5.09% | 1,481,584 |
| Jun 24, 2026 | 17.70 | 18.50 | 17.70 | 18.48 | 18.48 | 5.78% | 2,882,604 |
| Jun 23, 2026 | 17.60 | 17.60 | 17.34 | 17.47 | 17.47 | -0.74% | 519,075 |
| Jun 22, 2026 | 17.39 | 17.60 | 17.30 | 17.60 | 17.60 | 1.21% | 401,915 |
| Jun 21, 2026 | 17.42 | 17.53 | 17.26 | 17.39 | 17.39 | -1.08% | 267,898 |
| Jun 18, 2026 | 17.44 | 17.68 | 17.33 | 17.58 | 17.58 | 1.03% | 1,252,063 |
| Jun 17, 2026 | 17.60 | 17.80 | 17.32 | 17.40 | 17.40 | -1.42% | 611,362 |
| Jun 16, 2026 | 17.77 | 17.89 | 17.65 | 17.65 | 17.65 | -1.01% | 284,672 |
| Jun 15, 2026 | 18.10 | 18.31 | 17.72 | 17.83 | 17.83 | -0.50% | 676,648 |
| Jun 14, 2026 | 17.98 | 18.11 | 17.81 | 17.92 | 17.92 | 0.22% | 428,286 |
| Jun 11, 2026 | 17.60 | 17.97 | 17.60 | 17.88 | 17.88 | 1.59% | 547,112 |
| Jun 10, 2026 | 17.80 | 17.90 | 17.59 | 17.60 | 17.60 | -0.85% | 335,999 |
| Jun 9, 2026 | 17.38 | 17.88 | 17.38 | 17.75 | 17.75 | 2.01% | 1,166,177 |
| Jun 8, 2026 | 17.32 | 17.49 | 17.15 | 17.40 | 17.40 | -0.34% | 556,322 |
| Jun 7, 2026 | 17.42 | 17.53 | 17.35 | 17.46 | 17.46 | 0.23% | 121,614 |
| Jun 4, 2026 | 17.68 | 17.68 | 17.41 | 17.42 | 17.42 | -1.58% | 599,542 |
| Jun 3, 2026 | 17.62 | 17.82 | 17.30 | 17.70 | 17.70 | 0.57% | 1,073,502 |
| Jun 2, 2026 | 17.60 | 17.73 | 17.34 | 17.60 | 17.60 | 0.51% | 767,631 |
| Jun 1, 2026 | 17.90 | 17.98 | 17.46 | 17.51 | 17.51 | -2.61% | 1,268,190 |
| May 31, 2026 | 17.10 | 17.98 | 16.83 | 17.98 | 17.98 | 7.15% | 1,962,295 |
| May 21, 2026 | 17.16 | 17.26 | 16.78 | 16.78 | 16.78 | -2.16% | 7,117,582 |
| May 20, 2026 | 17.60 | 17.60 | 17.09 | 17.15 | 17.15 | -1.66% | 920,757 |
| May 19, 2026 | 17.28 | 17.65 | 17.28 | 17.44 | 17.44 | 1.10% | 1,040,777 |
| May 18, 2026 | 17.03 | 17.28 | 16.97 | 17.25 | 17.25 | 1.23% | 1,000,453 |
| May 17, 2026 | 17.20 | 17.28 | 17.02 | 17.04 | 17.04 | -1.27% | 251,767 |
| May 14, 2026 | 17.18 | 17.47 | 17.16 | 17.26 | 17.26 | 0.06% | 1,155,722 |
| May 13, 2026 | 17.50 | 17.57 | 17.13 | 17.25 | 17.25 | -1.03% | 875,364 |
| May 12, 2026 | 17.80 | 17.80 | 17.43 | 17.43 | 17.43 | -1.53% | 640,536 |
| May 11, 2026 | 17.63 | 18.00 | 17.57 | 17.70 | 17.70 | 0.17% | 806,612 |
| May 10, 2026 | 17.65 | 17.80 | 17.30 | 17.67 | 17.67 | -0.17% | 373,865 |