Dar Al Majed Real Estate Company (TADAWUL:4326)
Saudi Arabia · Delayed Price · Currency is SAR 9.00
-0.09 (-0.99%)
At close: Jan 20, 2026
TADAWUL:4326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.15 | 9.19 | 8.95 | 9.00 | 9.00 | -0.99% | 1,640,608 |
| Jan 19, 2026 | 9.19 | 9.19 | 9.07 | 9.09 | 9.09 | -0.98% | 580,665 |
| Jan 18, 2026 | 9.20 | 9.34 | 9.13 | 9.18 | 9.18 | -0.11% | 961,189 |
| Jan 15, 2026 | 9.43 | 9.49 | 9.14 | 9.19 | 9.19 | -2.55% | 966,729 |
| Jan 14, 2026 | 9.59 | 9.67 | 9.40 | 9.43 | 9.43 | -1.67% | 1,504,458 |
| Jan 13, 2026 | 9.50 | 9.65 | 9.40 | 9.59 | 9.59 | 1.16% | 883,185 |
| Jan 12, 2026 | 9.50 | 9.62 | 9.36 | 9.48 | 9.48 | -0.42% | 1,972,889 |
| Jan 11, 2026 | 9.50 | 9.58 | 9.46 | 9.52 | 9.52 | 0.21% | 865,809 |
| Jan 8, 2026 | 9.68 | 9.74 | 9.50 | 9.50 | 9.50 | -1.86% | 412,674 |
| Jan 7, 2026 | 9.90 | 9.99 | 9.66 | 9.68 | 9.68 | -0.31% | 458,970 |
| Jan 6, 2026 | 9.75 | 9.86 | 9.70 | 9.71 | 9.71 | -0.10% | 328,735 |
| Jan 5, 2026 | 9.80 | 9.95 | 9.71 | 9.72 | 9.72 | -0.82% | 230,823 |
| Jan 4, 2026 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | -1.90% | 478,871 |
| Jan 1, 2026 | 10.04 | 10.13 | 9.98 | 9.99 | 9.99 | -0.50% | 465,438 |
| Dec 31, 2025 | 9.85 | 10.07 | 9.85 | 10.04 | 10.04 | 2.24% | 389,432 |
| Dec 30, 2025 | 10.03 | 10.03 | 9.80 | 9.82 | 9.82 | -1.90% | 436,387 |
| Dec 29, 2025 | 9.98 | 10.07 | 9.98 | 10.01 | 10.01 | 0.40% | 250,118 |
| Dec 28, 2025 | 10.28 | 10.28 | 9.95 | 9.97 | 9.97 | -2.83% | 719,392 |
| Dec 25, 2025 | 10.33 | 10.40 | 10.09 | 10.26 | 10.26 | -0.39% | 524,909 |
| Dec 24, 2025 | 10.16 | 10.58 | 10.16 | 10.30 | 10.30 | 0.59% | 586,854 |
| Dec 23, 2025 | 10.18 | 10.46 | 10.18 | 10.24 | 10.24 | 0.59% | 531,254 |
| Dec 22, 2025 | 10.31 | 10.36 | 10.17 | 10.18 | 10.18 | -1.17% | 242,501 |
| Dec 21, 2025 | 10.13 | 10.41 | 10.13 | 10.30 | 10.30 | 1.78% | 228,927 |
| Dec 18, 2025 | 10.40 | 10.44 | 10.07 | 10.12 | 10.12 | -2.69% | 1,271,884 |
| Dec 17, 2025 | 10.40 | 10.47 | 10.23 | 10.40 | 10.40 | -0.29% | 647,137 |
| Dec 16, 2025 | 10.60 | 10.79 | 10.40 | 10.43 | 10.43 | -1.14% | 625,295 |
| Dec 15, 2025 | 10.60 | 10.66 | 10.51 | 10.55 | 10.55 | -0.09% | 363,543 |
| Dec 14, 2025 | 10.62 | 10.69 | 10.48 | 10.56 | 10.56 | 0.86% | 679,672 |
| Dec 11, 2025 | 10.51 | 10.56 | 10.46 | 10.47 | 10.47 | -0.38% | 318,810 |
| Dec 10, 2025 | 10.58 | 10.60 | 10.50 | 10.51 | 10.51 | -0.66% | 352,926 |
| Dec 9, 2025 | 10.65 | 10.65 | 10.50 | 10.58 | 10.58 | -0.19% | 547,070 |
| Dec 8, 2025 | 10.60 | 10.66 | 10.59 | 10.60 | 10.60 | -0.38% | 294,626 |
| Dec 7, 2025 | 10.69 | 10.75 | 10.62 | 10.64 | 10.64 | -0.47% | 435,240 |
| Dec 4, 2025 | 10.72 | 10.79 | 10.66 | 10.69 | 10.69 | -0.09% | 459,028 |
| Dec 3, 2025 | 10.46 | 10.75 | 10.46 | 10.70 | 10.70 | 2.39% | 1,141,515 |
| Dec 2, 2025 | 10.36 | 10.52 | 10.20 | 10.45 | 10.45 | 0.97% | 1,555,598 |
| Dec 1, 2025 | 10.22 | 10.41 | 10.21 | 10.35 | 10.35 | 1.27% | 1,085,340 |
| Nov 30, 2025 | 10.04 | 10.30 | 10.04 | 10.22 | 10.22 | 1.69% | 611,199 |
| Nov 27, 2025 | 10.07 | 10.12 | 10.00 | 10.05 | 10.05 | - | 743,925 |
| Nov 26, 2025 | 9.98 | 10.09 | 9.97 | 10.05 | 10.05 | 0.60% | 556,208 |
| Nov 25, 2025 | 10.13 | 10.16 | 9.98 | 9.99 | 9.99 | -1.19% | 1,038,352 |
| Nov 24, 2025 | 10.22 | 10.22 | 10.11 | 10.11 | 10.11 | -1.17% | 677,774 |
| Nov 23, 2025 | 10.31 | 10.33 | 10.20 | 10.23 | 10.23 | -0.68% | 619,519 |
| Nov 20, 2025 | 10.40 | 10.42 | 10.28 | 10.30 | 10.30 | -0.77% | 914,316 |
| Nov 19, 2025 | 10.52 | 10.56 | 10.38 | 10.38 | 10.38 | -1.33% | 987,158 |
| Nov 18, 2025 | 10.60 | 10.67 | 10.50 | 10.52 | 10.52 | -0.75% | 1,039,411 |
| Nov 17, 2025 | 10.58 | 10.65 | 10.42 | 10.60 | 10.60 | 0.09% | 1,058,254 |
| Nov 16, 2025 | 10.70 | 11.03 | 10.54 | 10.59 | 10.59 | 0.09% | 1,930,121 |
| Nov 13, 2025 | 10.67 | 10.69 | 10.54 | 10.58 | 10.58 | -0.19% | 1,209,259 |
| Nov 12, 2025 | 10.70 | 10.74 | 10.56 | 10.60 | 10.60 | -0.93% | 1,267,991 |