Retal Urban Development Company (TADAWUL:4322)
Saudi Arabia · Delayed Price · Currency is SAR 6.17
-0.25 (-3.89%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:4322 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.55 | 6.58 | 6.17 | 6.17 | 6.17 | -3.89% | 4,615,148 |
| Nov 4, 2026 | 6.30 | 6.68 | 6.25 | 6.42 | 6.42 | 3.55% | 7,605,333 |
| Nov 3, 2026 | 6.29 | 6.50 | 6.18 | 6.20 | 6.20 | -0.96% | 2,243,213 |
| Nov 2, 2026 | 6.54 | 6.54 | 6.25 | 6.26 | 6.26 | -3.25% | 2,620,498 |
| Nov 1, 2026 | 6.56 | 6.56 | 6.24 | 6.47 | 6.47 | -1.67% | 1,706,706 |
| Oct 29, 2026 | 6.90 | 7.07 | 6.53 | 6.58 | 6.58 | -5.05% | 3,106,681 |
| Oct 28, 2026 | 6.70 | 7.00 | 6.57 | 6.93 | 6.93 | 3.90% | 2,106,338 |
| Oct 27, 2026 | 6.65 | 6.88 | 6.52 | 6.67 | 6.67 | 0.60% | 2,294,018 |
| Oct 26, 2026 | 6.36 | 6.70 | 6.36 | 6.63 | 6.63 | 4.25% | 1,920,953 |
| Oct 25, 2026 | 6.90 | 6.94 | 6.25 | 6.36 | 6.36 | -7.83% | 2,330,750 |
| Oct 22, 2026 | 7.49 | 7.49 | 6.80 | 6.90 | 6.90 | -8.00% | 2,046,386 |
| Oct 21, 2026 | 7.59 | 7.59 | 7.35 | 7.50 | 7.50 | -0.79% | 803,176 |
| Oct 20, 2026 | 7.90 | 7.90 | 7.56 | 7.56 | 7.56 | -4.55% | 624,742 |
| Oct 19, 2026 | 8.07 | 8.10 | 7.88 | 7.92 | 7.92 | -1.74% | 371,324 |
| Oct 18, 2026 | 7.92 | 8.10 | 7.92 | 8.06 | 8.06 | 1.77% | 260,158 |
| Oct 15, 2026 | 8.05 | 8.05 | 7.85 | 7.92 | 7.92 | -0.50% | 873,903 |
| Oct 14, 2026 | 8.32 | 8.34 | 7.94 | 7.96 | 7.96 | -4.33% | 883,568 |
| Oct 13, 2026 | 8.38 | 8.44 | 8.31 | 8.32 | 8.32 | -0.72% | 436,182 |
| Oct 12, 2026 | 8.59 | 8.59 | 8.34 | 8.38 | 8.38 | -2.44% | 669,417 |
| Oct 11, 2026 | 8.46 | 8.68 | 8.40 | 8.59 | 8.59 | 0.59% | 594,874 |
| Oct 8, 2026 | 8.77 | 8.79 | 8.46 | 8.54 | 8.54 | -2.62% | 651,106 |
| Oct 7, 2026 | 8.91 | 8.91 | 8.75 | 8.77 | 8.77 | -0.57% | 200,801 |
| Oct 6, 2026 | 8.83 | 8.94 | 8.71 | 8.82 | 8.82 | 0.46% | 340,261 |
| Oct 5, 2026 | 8.47 | 8.82 | 8.40 | 8.78 | 8.78 | 3.66% | 545,511 |
| Oct 4, 2026 | 8.40 | 8.51 | 8.38 | 8.47 | 8.47 | 1.19% | 258,857 |
| Oct 1, 2026 | 8.52 | 8.52 | 8.28 | 8.37 | 8.37 | -1.53% | 755,848 |
| Sep 30, 2026 | 9.03 | 9.03 | 8.50 | 8.50 | 8.50 | -5.87% | 2,469,481 |
| Sep 29, 2026 | 9.32 | 9.32 | 8.98 | 9.03 | 9.03 | -2.69% | 1,134,018 |
| Sep 28, 2026 | 9.23 | 9.28 | 9.14 | 9.28 | 9.28 | 0.43% | 548,615 |
| Sep 27, 2026 | 9.06 | 9.28 | 9.06 | 9.24 | 9.24 | 1.43% | 433,331 |
| Sep 24, 2026 | 9.23 | 9.24 | 9.05 | 9.11 | 9.11 | -1.30% | 921,108 |
| Sep 22, 2026 | 9.19 | 9.26 | 9.03 | 9.23 | 9.23 | 0.65% | 726,585 |
| Sep 21, 2026 | 9.11 | 9.35 | 9.11 | 9.17 | 9.17 | -0.33% | 778,653 |
| Sep 20, 2026 | 9.31 | 9.31 | 9.14 | 9.20 | 9.20 | -1.18% | 501,763 |
| Sep 17, 2026 | 9.26 | 9.34 | 9.18 | 9.31 | 9.31 | 0.54% | 401,565 |
| Sep 16, 2026 | 9.52 | 9.52 | 9.17 | 9.26 | 9.26 | -0.32% | 1,770,141 |
| Sep 15, 2026 | 9.51 | 9.57 | 9.25 | 9.29 | 9.29 | -2.93% | 461,678 |
| Sep 14, 2026 | 9.60 | 9.63 | 9.53 | 9.57 | 9.57 | -0.31% | 263,855 |
| Sep 13, 2026 | 9.50 | 9.67 | 9.50 | 9.60 | 9.60 | 0.42% | 249,828 |
| Sep 10, 2026 | 9.65 | 9.67 | 9.56 | 9.56 | 9.56 | -0.93% | 274,745 |
| Sep 9, 2026 | 9.69 | 9.73 | 9.62 | 9.65 | 9.65 | -0.31% | 145,341 |
| Sep 8, 2026 | 9.72 | 9.75 | 9.65 | 9.68 | 9.68 | -0.31% | 289,265 |
| Sep 7, 2026 | 9.87 | 9.89 | 9.67 | 9.71 | 9.71 | -1.62% | 251,465 |
| Sep 6, 2026 | 9.91 | 9.97 | 9.84 | 9.87 | 9.87 | -0.20% | 636,785 |
| Sep 3, 2026 | 9.86 | 9.95 | 9.85 | 9.89 | 9.89 | 0.20% | 230,162 |
| Sep 2, 2026 | 9.98 | 9.98 | 9.84 | 9.87 | 9.87 | -0.70% | 213,825 |
| Sep 1, 2026 | 9.77 | 10.01 | 9.67 | 9.94 | 9.94 | 1.74% | 1,269,838 |
| Aug 31, 2026 | 9.77 | 9.85 | 9.57 | 9.77 | 9.77 | - | 3,225,845 |
| Aug 30, 2026 | 10.00 | 10.00 | 9.74 | 9.77 | 9.77 | -2.79% | 1,303,255 |
| Aug 27, 2026 | 10.02 | 10.07 | 9.97 | 10.05 | 10.05 | 0.70% | 366,962 |