Banan Real Estate Company (TADAWUL:4324)
Saudi Arabia · Delayed Price · Currency is SAR 4.470
-0.090 (-1.97%)
Sep 4, 2025, 3:17 PM AST
Banan Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.56 | 4.58 | 4.46 | 4.47 | 4.47 | -1.97% | 82,911 |
| Sep 3, 2025 | 4.52 | 4.60 | 4.52 | 4.56 | 4.56 | 1.11% | 36,170 |
| Sep 2, 2025 | 4.55 | 4.56 | 4.48 | 4.51 | 4.51 | -0.88% | 157,467 |
| Sep 1, 2025 | 4.53 | 4.58 | 4.50 | 4.55 | 4.55 | 0.44% | 86,587 |
| Aug 31, 2025 | 4.81 | 4.81 | 4.50 | 4.53 | 4.53 | -3.00% | 627,590 |
| Aug 28, 2025 | 4.71 | 4.72 | 4.65 | 4.67 | 4.67 | -0.85% | 182,633 |
| Aug 27, 2025 | 4.79 | 4.80 | 4.71 | 4.71 | 4.71 | -1.67% | 224,440 |
| Aug 26, 2025 | 4.79 | 4.84 | 4.73 | 4.79 | 4.79 | -0.42% | 465,735 |
| Aug 25, 2025 | 4.79 | 4.81 | 4.74 | 4.81 | 4.81 | - | 126,700 |
| Aug 24, 2025 | 4.81 | 4.99 | 4.81 | 4.81 | 4.81 | 0.21% | 541,877 |
| Aug 21, 2025 | 4.82 | 4.83 | 4.75 | 4.80 | 4.80 | -0.62% | 223,784 |
| Aug 20, 2025 | 4.89 | 4.89 | 4.78 | 4.83 | 4.83 | -0.62% | 324,413 |
| Aug 19, 2025 | 4.88 | 4.90 | 4.78 | 4.86 | 4.86 | -0.41% | 312,884 |
| Aug 18, 2025 | 4.87 | 4.95 | 4.85 | 4.88 | 4.88 | 0.21% | 427,821 |
| Aug 17, 2025 | 4.77 | 4.92 | 4.77 | 4.87 | 4.87 | 2.10% | 209,260 |
| Aug 14, 2025 | 4.79 | 4.80 | 4.71 | 4.77 | 4.77 | - | 256,832 |
| Aug 13, 2025 | 4.92 | 4.95 | 4.73 | 4.77 | 4.77 | -1.45% | 716,526 |
| Aug 12, 2025 | 5.02 | 5.08 | 4.81 | 4.84 | 4.84 | -3.78% | 1,152,425 |
| Aug 11, 2025 | 5.06 | 5.24 | 4.91 | 5.03 | 5.03 | -0.20% | 1,482,503 |
| Aug 10, 2025 | 4.95 | 5.32 | 4.79 | 5.04 | 5.04 | 1.61% | 3,648,993 |
| Aug 7, 2025 | 4.53 | 4.97 | 4.47 | 4.96 | 4.96 | 9.73% | 2,246,305 |
| Aug 6, 2025 | 4.42 | 4.54 | 4.41 | 4.52 | 4.52 | 1.12% | 197,306 |
| Aug 5, 2025 | 4.44 | 4.48 | 4.39 | 4.47 | 4.47 | 0.68% | 60,289 |
| Aug 4, 2025 | 4.44 | 4.46 | 4.37 | 4.44 | 4.44 | 0.91% | 110,180 |
| Aug 3, 2025 | 4.37 | 4.44 | 4.35 | 4.40 | 4.40 | -1.79% | 131,146 |
| Jul 31, 2025 | 4.54 | 4.54 | 4.47 | 4.48 | 4.45 | -1.32% | 62,830 |
| Jul 30, 2025 | 4.51 | 4.54 | 4.46 | 4.54 | 4.51 | 0.67% | 106,271 |
| Jul 29, 2025 | 4.53 | 4.67 | 4.46 | 4.51 | 4.48 | -0.88% | 239,093 |
| Jul 28, 2025 | 4.57 | 4.80 | 4.46 | 4.55 | 4.52 | -0.22% | 671,687 |
| Jul 27, 2025 | 4.32 | 4.62 | 4.04 | 4.56 | 4.53 | 2.24% | 480,856 |
| Jul 24, 2025 | 4.44 | 4.46 | 4.39 | 4.46 | 4.44 | 0.45% | 146,037 |
| Jul 23, 2025 | 4.36 | 4.45 | 4.34 | 4.44 | 4.42 | 2.07% | 123,386 |
| Jul 22, 2025 | 4.41 | 4.47 | 4.32 | 4.35 | 4.33 | -1.36% | 149,138 |
| Jul 21, 2025 | 4.49 | 4.49 | 4.40 | 4.41 | 4.39 | -2.00% | 101,454 |
| Jul 20, 2025 | 4.58 | 4.58 | 4.45 | 4.50 | 4.47 | 0.45% | 69,562 |
| Jul 17, 2025 | 4.58 | 4.62 | 4.46 | 4.48 | 4.45 | -1.97% | 246,129 |
| Jul 16, 2025 | 4.71 | 4.71 | 4.57 | 4.57 | 4.54 | -2.97% | 126,551 |
| Jul 15, 2025 | 4.75 | 4.76 | 4.64 | 4.71 | 4.68 | -0.84% | 148,868 |
| Jul 14, 2025 | 4.85 | 4.85 | 4.71 | 4.75 | 4.72 | -0.63% | 115,024 |
| Jul 13, 2025 | 4.81 | 4.84 | 4.77 | 4.78 | 4.75 | -0.21% | 227,666 |
| Jul 10, 2025 | 4.85 | 4.85 | 4.78 | 4.79 | 4.76 | -1.24% | 212,019 |
| Jul 9, 2025 | 4.83 | 5.05 | 4.75 | 4.85 | 4.82 | 2.54% | 1,486,517 |
| Jul 8, 2025 | 4.83 | 4.83 | 4.73 | 4.73 | 4.70 | -1.66% | 164,798 |
| Jul 7, 2025 | 4.83 | 4.84 | 4.80 | 4.81 | 4.78 | -0.41% | 114,520 |
| Jul 6, 2025 | 4.82 | 4.86 | 4.80 | 4.83 | 4.80 | 0.42% | 148,320 |
| Jul 3, 2025 | 4.79 | 4.81 | 4.73 | 4.81 | 4.78 | 1.05% | 132,578 |
| Jul 2, 2025 | 4.85 | 4.86 | 4.75 | 4.76 | 4.73 | -1.86% | 124,716 |
| Jul 1, 2025 | 4.85 | 4.87 | 4.79 | 4.85 | 4.82 | 0.41% | 153,305 |
| Jun 30, 2025 | 4.90 | 4.92 | 4.74 | 4.83 | 4.80 | -1.43% | 500,973 |
| Jun 29, 2025 | 4.87 | 4.93 | 4.84 | 4.90 | 4.87 | 0.82% | 150,032 |