Dar Al Majed Real Estate Company (TADAWUL:4326)
Saudi Arabia · Delayed Price · Currency is SAR 11.31
-0.04 (-0.35%)
At close: Oct 29, 2025
TADAWUL:4326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.35 | 11.38 | 11.27 | 11.30 | 11.30 | -0.44% | 560,326 |
| Oct 28, 2025 | 11.46 | 11.46 | 11.33 | 11.35 | 11.35 | -0.87% | 606,956 |
| Oct 27, 2025 | 11.34 | 11.45 | 11.27 | 11.45 | 11.45 | 0.97% | 1,032,875 |
| Oct 26, 2025 | 11.32 | 11.56 | 11.22 | 11.34 | 11.34 | 1.80% | 2,269,221 |
| Oct 23, 2025 | 11.17 | 11.18 | 11.01 | 11.14 | 11.14 | -0.27% | 2,164,505 |
| Oct 22, 2025 | 11.37 | 11.47 | 11.13 | 11.17 | 11.17 | -1.67% | 1,656,360 |
| Oct 21, 2025 | 11.61 | 11.62 | 11.35 | 11.36 | 11.36 | -2.15% | 2,295,676 |
| Oct 20, 2025 | 11.78 | 11.83 | 11.61 | 11.61 | 11.61 | -1.19% | 998,870 |
| Oct 19, 2025 | 11.77 | 11.97 | 11.69 | 11.75 | 11.75 | -0.17% | 1,799,392 |
| Oct 16, 2025 | 11.89 | 11.92 | 11.75 | 11.77 | 11.77 | -0.76% | 1,277,622 |
| Oct 15, 2025 | 11.93 | 11.93 | 11.86 | 11.86 | 11.86 | -0.34% | 640,326 |
| Oct 14, 2025 | 12.04 | 12.05 | 11.87 | 11.90 | 11.90 | -1.00% | 1,211,755 |
| Oct 13, 2025 | 11.95 | 12.08 | 11.95 | 12.02 | 12.02 | 0.25% | 972,176 |
| Oct 12, 2025 | 12.00 | 12.12 | 11.86 | 11.99 | 11.99 | -1.40% | 1,734,770 |
| Oct 9, 2025 | 12.35 | 12.44 | 12.14 | 12.16 | 12.16 | -1.46% | 1,646,484 |
| Oct 8, 2025 | 12.48 | 12.48 | 12.29 | 12.34 | 12.34 | -1.12% | 1,250,194 |
| Oct 7, 2025 | 12.42 | 12.55 | 12.39 | 12.48 | 12.48 | 0.08% | 1,901,704 |
| Oct 6, 2025 | 12.40 | 12.73 | 12.39 | 12.47 | 12.47 | 0.89% | 3,474,125 |
| Oct 5, 2025 | 12.41 | 12.47 | 12.32 | 12.36 | 12.36 | -0.32% | 1,645,931 |
| Oct 2, 2025 | 12.70 | 12.71 | 12.39 | 12.40 | 12.40 | -2.29% | 3,127,689 |
| Oct 1, 2025 | 12.83 | 12.85 | 12.65 | 12.69 | 12.69 | -0.86% | 1,341,353 |
| Sep 30, 2025 | 12.74 | 12.92 | 12.66 | 12.80 | 12.80 | 0.55% | 2,177,748 |
| Sep 29, 2025 | 12.70 | 12.81 | 12.51 | 12.73 | 12.73 | 0.08% | 3,097,768 |
| Sep 28, 2025 | 12.83 | 12.91 | 12.64 | 12.72 | 12.72 | -1.17% | 1,768,733 |
| Sep 25, 2025 | 13.00 | 13.05 | 12.80 | 12.87 | 12.87 | -0.92% | 2,052,905 |
| Sep 24, 2025 | 12.99 | 13.24 | 12.98 | 12.99 | 12.99 | 0.54% | 2,560,261 |
| Sep 22, 2025 | 13.08 | 13.08 | 12.89 | 12.92 | 12.92 | -0.31% | 1,518,524 |
| Sep 21, 2025 | 13.20 | 13.40 | 12.91 | 12.96 | 12.96 | -1.37% | 4,345,398 |
| Sep 18, 2025 | 12.30 | 13.39 | 12.19 | 13.14 | 13.14 | 7.62% | 9,389,506 |
| Sep 17, 2025 | 12.28 | 12.39 | 12.11 | 12.21 | 12.21 | - | 4,163,341 |
| Sep 16, 2025 | 11.79 | 12.66 | 11.57 | 12.21 | 12.21 | 4.45% | 10,667,090 |
| Sep 15, 2025 | 11.80 | 12.14 | 11.64 | 11.69 | 11.69 | 0.43% | 6,718,713 |
| Sep 14, 2025 | 12.73 | 12.84 | 11.55 | 11.64 | 11.64 | -8.35% | 14,591,140 |
| Sep 11, 2025 | 13.84 | 13.97 | 12.67 | 12.70 | 12.70 | -8.17% | 16,637,160 |