Dar Al Majed Real Estate Company (TADAWUL:4326)
Saudi Arabia · Delayed Price · Currency is SAR 4.740
+0.030 (0.64%)
Nov 5, 2026, 3:17 PM AST
TADAWUL:4326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.78 | 4.83 | 4.68 | 4.74 | 4.74 | 0.64% | 665,615 |
| Nov 4, 2026 | 4.59 | 4.83 | 4.59 | 4.71 | 4.71 | 2.61% | 1,649,761 |
| Nov 3, 2026 | 4.95 | 4.95 | 4.55 | 4.59 | 4.59 | -9.11% | 4,555,499 |
| Nov 2, 2026 | 5.16 | 5.17 | 5.00 | 5.05 | 5.05 | -1.75% | 256,052 |
| Nov 1, 2026 | 5.14 | 5.15 | 5.01 | 5.14 | 5.14 | -0.39% | 424,608 |
| Oct 29, 2026 | 5.20 | 5.23 | 5.07 | 5.16 | 5.16 | -0.19% | 785,558 |
| Oct 28, 2026 | 5.06 | 5.23 | 5.00 | 5.17 | 5.17 | 2.17% | 2,248,444 |
| Oct 27, 2026 | 5.00 | 5.16 | 4.90 | 5.06 | 5.06 | 1.81% | 1,914,909 |
| Oct 26, 2026 | 4.84 | 5.07 | 4.84 | 4.97 | 4.97 | 3.11% | 1,511,200 |
| Oct 25, 2026 | 5.33 | 5.36 | 4.80 | 4.82 | 4.82 | -9.40% | 1,244,206 |
| Oct 22, 2026 | 5.49 | 5.50 | 5.30 | 5.32 | 5.32 | -2.92% | 1,060,655 |
| Oct 21, 2026 | 5.51 | 5.72 | 5.45 | 5.48 | 5.48 | -0.54% | 3,050,651 |
| Oct 20, 2026 | 5.48 | 5.53 | 5.44 | 5.51 | 5.51 | 0.18% | 538,507 |
| Oct 19, 2026 | 5.57 | 5.62 | 5.48 | 5.50 | 5.50 | -1.43% | 478,044 |
| Oct 18, 2026 | 5.52 | 5.63 | 5.51 | 5.58 | 5.58 | 1.09% | 366,993 |
| Oct 15, 2026 | 5.56 | 5.56 | 5.45 | 5.52 | 5.52 | -1.25% | 529,575 |
| Oct 14, 2026 | 5.72 | 5.72 | 5.55 | 5.59 | 5.59 | -2.44% | 354,941 |
| Oct 13, 2026 | 5.77 | 5.79 | 5.71 | 5.73 | 5.73 | -0.69% | 251,548 |
| Oct 12, 2026 | 5.76 | 5.81 | 5.71 | 5.77 | 5.77 | -0.17% | 324,005 |
| Oct 11, 2026 | 5.75 | 5.80 | 5.69 | 5.78 | 5.78 | -1.03% | 349,913 |
| Oct 8, 2026 | 5.96 | 5.98 | 5.81 | 5.84 | 5.84 | -1.85% | 522,353 |
| Oct 7, 2026 | 5.96 | 6.00 | 5.95 | 5.95 | 5.95 | - | 159,648 |
| Oct 6, 2026 | 5.98 | 6.02 | 5.92 | 5.95 | 5.95 | -0.50% | 425,308 |
| Oct 5, 2026 | 5.94 | 5.98 | 5.90 | 5.98 | 5.98 | 0.34% | 141,644 |
| Oct 4, 2026 | 5.92 | 6.02 | 5.92 | 5.96 | 5.96 | 0.68% | 310,979 |
| Oct 1, 2026 | 5.85 | 5.92 | 5.82 | 5.92 | 5.92 | 1.54% | 346,048 |
| Sep 30, 2026 | 6.02 | 6.02 | 5.70 | 5.83 | 5.83 | -2.83% | 668,081 |
| Sep 29, 2026 | 6.05 | 6.08 | 5.99 | 6.00 | 6.00 | -0.83% | 468,345 |
| Sep 28, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 278,798 |
| Sep 27, 2026 | 6.13 | 6.20 | 6.08 | 6.15 | 6.15 | - | 242,494 |
| Sep 24, 2026 | 6.14 | 6.21 | 6.06 | 6.15 | 6.15 | 1.15% | 508,023 |
| Sep 22, 2026 | 6.00 | 6.09 | 6.00 | 6.08 | 6.08 | 0.66% | 261,774 |
| Sep 21, 2026 | 6.04 | 6.10 | 6.00 | 6.04 | 6.04 | -0.33% | 453,912 |
| Sep 20, 2026 | 6.19 | 6.20 | 6.04 | 6.06 | 6.06 | -1.94% | 507,949 |
| Sep 17, 2026 | 6.22 | 6.24 | 6.18 | 6.18 | 6.18 | -0.48% | 515,998 |
| Sep 16, 2026 | 6.30 | 6.33 | 6.18 | 6.21 | 6.21 | -1.43% | 869,752 |
| Sep 15, 2026 | 6.48 | 6.55 | 6.29 | 6.30 | 6.30 | -0.32% | 1,399,458 |
| Sep 14, 2026 | 6.37 | 6.40 | 6.30 | 6.32 | 6.32 | -0.78% | 466,547 |
| Sep 13, 2026 | 6.39 | 6.41 | 6.30 | 6.37 | 6.37 | 0.16% | 702,766 |
| Sep 10, 2026 | 6.39 | 6.42 | 6.33 | 6.36 | 6.36 | -0.47% | 356,558 |
| Sep 9, 2026 | 6.39 | 6.42 | 6.37 | 6.39 | 6.39 | - | 217,560 |
| Sep 8, 2026 | 6.41 | 6.46 | 6.39 | 6.39 | 6.39 | -1.39% | 480,574 |
| Sep 7, 2026 | 6.52 | 6.54 | 6.45 | 6.48 | 6.48 | -0.92% | 490,738 |
| Sep 6, 2026 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | 0.62% | 439,681 |
| Sep 3, 2026 | 6.48 | 6.54 | 6.48 | 6.50 | 6.50 | 0.15% | 401,597 |
| Sep 2, 2026 | 6.54 | 6.55 | 6.49 | 6.49 | 6.49 | -0.76% | 450,567 |
| Sep 1, 2026 | 6.62 | 6.62 | 6.53 | 6.54 | 6.54 | -0.91% | 539,301 |
| Aug 31, 2026 | 6.68 | 6.68 | 6.60 | 6.60 | 6.60 | -1.20% | 854,999 |
| Aug 30, 2026 | 6.70 | 6.71 | 6.65 | 6.68 | 6.68 | -0.30% | 1,181,975 |
| Aug 27, 2026 | 6.68 | 6.72 | 6.65 | 6.70 | 6.70 | 0.60% | 1,417,804 |