Dar Al Majed Real Estate Company (TADAWUL:4326)
Saudi Arabia · Delayed Price · Currency is SAR 7.91
-0.17 (-2.10%)
May 4, 2026, 3:17 PM AST
TADAWUL:4326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.11 | 8.26 | 8.07 | 8.14 | 8.14 | 0.49% | 2,384,958 |
| Apr 29, 2026 | 8.08 | 8.14 | 8.04 | 8.10 | 8.10 | 0.37% | 929,440 |
| Apr 28, 2026 | 8.13 | 8.13 | 8.05 | 8.07 | 8.07 | -0.49% | 922,230 |
| Apr 27, 2026 | 8.10 | 8.13 | 8.03 | 8.11 | 8.11 | 0.12% | 803,534 |
| Apr 26, 2026 | 8.15 | 8.17 | 8.05 | 8.10 | 8.10 | -0.49% | 842,160 |
| Apr 23, 2026 | 8.15 | 8.19 | 8.11 | 8.14 | 8.14 | -0.49% | 581,268 |
| Apr 22, 2026 | 8.23 | 8.25 | 8.12 | 8.18 | 8.18 | -0.49% | 927,562 |
| Apr 21, 2026 | 8.19 | 8.30 | 8.15 | 8.22 | 8.22 | 0.61% | 2,060,690 |
| Apr 20, 2026 | 8.41 | 8.41 | 8.14 | 8.17 | 8.17 | -2.39% | 1,316,292 |
| Apr 19, 2026 | 8.43 | 8.45 | 8.30 | 8.37 | 8.37 | -0.71% | 1,204,614 |
| Apr 16, 2026 | 8.36 | 8.44 | 8.32 | 8.43 | 8.43 | 0.96% | 1,224,271 |
| Apr 15, 2026 | 8.31 | 8.39 | 8.25 | 8.35 | 8.35 | 0.60% | 2,247,317 |
| Apr 14, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.84% | 1,550,599 |
| Apr 13, 2026 | 8.20 | 8.23 | 8.13 | 8.15 | 8.15 | -0.24% | 763,480 |
| Apr 12, 2026 | 8.20 | 8.22 | 8.17 | 8.17 | 8.17 | -0.61% | 448,370 |
| Apr 9, 2026 | 8.39 | 8.39 | 8.18 | 8.22 | 8.22 | -2.38% | 1,008,417 |
| Apr 8, 2026 | 8.53 | 8.61 | 8.36 | 8.42 | 8.42 | 1.57% | 1,339,051 |
| Apr 7, 2026 | 8.44 | 8.46 | 8.27 | 8.29 | 8.29 | -2.36% | 524,786 |
| Apr 6, 2026 | 8.60 | 8.62 | 8.48 | 8.49 | 8.49 | -0.93% | 564,884 |
| Apr 5, 2026 | 8.67 | 8.69 | 8.55 | 8.57 | 8.57 | -1.15% | 484,723 |
| Apr 2, 2026 | 8.81 | 8.81 | 8.64 | 8.67 | 8.67 | -1.92% | 595,944 |
| Apr 1, 2026 | 8.81 | 8.96 | 8.79 | 8.84 | 8.84 | 0.34% | 457,309 |
| Mar 31, 2026 | 8.78 | 8.90 | 8.74 | 8.81 | 8.81 | 0.23% | 460,949 |
| Mar 30, 2026 | 8.92 | 8.94 | 8.78 | 8.79 | 8.79 | -1.46% | 660,221 |
| Mar 29, 2026 | 8.93 | 9.01 | 8.87 | 8.92 | 8.92 | -0.11% | 486,633 |
| Mar 26, 2026 | 9.08 | 9.12 | 8.92 | 8.93 | 8.93 | -1.65% | 770,137 |
| Mar 25, 2026 | 9.14 | 9.14 | 8.98 | 9.08 | 9.08 | -0.66% | 860,684 |
| Mar 24, 2026 | 9.20 | 9.20 | 8.98 | 9.14 | 9.14 | -0.65% | 516,448 |
| Mar 16, 2026 | 8.49 | 9.20 | 8.44 | 9.20 | 9.20 | 8.62% | 1,626,809 |
| Mar 15, 2026 | 8.56 | 8.56 | 8.33 | 8.47 | 8.47 | -1.40% | 216,220 |
| Mar 12, 2026 | 8.43 | 8.59 | 8.39 | 8.59 | 8.59 | 2.63% | 677,905 |
| Mar 11, 2026 | 8.48 | 8.59 | 8.23 | 8.37 | 8.37 | -3.35% | 1,014,600 |
| Mar 10, 2026 | 8.35 | 8.66 | 8.33 | 8.66 | 8.66 | 3.71% | 623,101 |
| Mar 9, 2026 | 8.76 | 8.76 | 8.34 | 8.35 | 8.35 | -4.68% | 715,904 |
| Mar 8, 2026 | 8.70 | 8.80 | 8.60 | 8.76 | 8.76 | 0.69% | 415,521 |
| Mar 5, 2026 | 8.28 | 8.72 | 8.28 | 8.70 | 8.70 | 5.07% | 823,228 |
| Mar 4, 2026 | 8.24 | 8.34 | 8.14 | 8.28 | 8.28 | 2.35% | 615,469 |
| Mar 3, 2026 | 8.15 | 8.22 | 8.06 | 8.09 | 8.09 | -2.65% | 637,385 |
| Mar 2, 2026 | 8.61 | 8.73 | 8.25 | 8.31 | 8.31 | -3.48% | 330,439 |
| Mar 1, 2026 | 8.20 | 8.71 | 8.20 | 8.61 | 8.61 | -2.05% | 301,628 |
| Feb 26, 2026 | 8.89 | 8.89 | 8.66 | 8.79 | 8.79 | -1.01% | 370,372 |
| Feb 25, 2026 | 8.88 | 8.92 | 8.86 | 8.88 | 8.88 | 0.11% | 159,282 |
| Feb 24, 2026 | 8.94 | 8.95 | 8.86 | 8.87 | 8.87 | -0.78% | 225,831 |
| Feb 23, 2026 | 9.10 | 9.19 | 8.89 | 8.94 | 8.94 | -1.76% | 529,503 |
| Feb 19, 2026 | 9.31 | 9.32 | 9.06 | 9.10 | 9.10 | -2.26% | 466,859 |
| Feb 18, 2026 | 9.45 | 9.45 | 9.27 | 9.31 | 9.31 | -1.48% | 461,230 |
| Feb 17, 2026 | 9.55 | 9.55 | 9.40 | 9.45 | 9.45 | -1.15% | 310,439 |
| Feb 16, 2026 | 9.64 | 9.64 | 9.50 | 9.56 | 9.56 | -1.04% | 289,664 |
| Feb 15, 2026 | 9.60 | 9.74 | 9.56 | 9.66 | 9.66 | 0.52% | 264,629 |
| Feb 12, 2026 | 9.60 | 9.70 | 9.54 | 9.61 | 9.61 | - | 265,789 |