Dar Al Majed Real Estate Company (TADAWUL:4326)
Saudi Arabia · Delayed Price · Currency is SAR 7.23
+0.03 (0.42%)
Jul 2, 2026, 3:18 PM AST
TADAWUL:4326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.20 | 7.25 | 7.20 | 7.23 | 7.23 | 0.42% | 401,115 |
| Jul 1, 2026 | 7.21 | 7.25 | 7.18 | 7.20 | 7.20 | -0.14% | 909,306 |
| Jun 30, 2026 | 7.15 | 7.24 | 7.14 | 7.21 | 7.21 | 0.84% | 1,069,135 |
| Jun 29, 2026 | 7.20 | 7.21 | 7.14 | 7.15 | 7.15 | -0.69% | 923,418 |
| Jun 28, 2026 | 7.25 | 7.27 | 7.20 | 7.20 | 7.20 | -0.83% | 1,072,362 |
| Jun 25, 2026 | 7.34 | 7.34 | 7.25 | 7.26 | 7.26 | -1.09% | 396,486 |
| Jun 24, 2026 | 7.24 | 7.39 | 7.24 | 7.34 | 7.34 | 1.38% | 1,326,592 |
| Jun 23, 2026 | 7.27 | 7.28 | 7.17 | 7.24 | 7.24 | -0.41% | 1,294,876 |
| Jun 22, 2026 | 7.33 | 7.33 | 7.24 | 7.27 | 7.27 | -0.82% | 669,696 |
| Jun 21, 2026 | 7.38 | 7.40 | 7.31 | 7.33 | 7.33 | -0.68% | 767,288 |
| Jun 18, 2026 | 7.36 | 7.44 | 7.34 | 7.38 | 7.38 | 0.27% | 1,396,830 |
| Jun 17, 2026 | 7.39 | 7.48 | 7.36 | 7.36 | 7.36 | -0.41% | 2,169,457 |
| Jun 16, 2026 | 7.38 | 7.40 | 7.36 | 7.39 | 7.39 | 0.14% | 377,933 |
| Jun 15, 2026 | 7.39 | 7.44 | 7.36 | 7.38 | 7.38 | 0.14% | 1,283,996 |
| Jun 14, 2026 | 7.39 | 7.43 | 7.37 | 7.37 | 7.37 | - | 1,307,852 |
| Jun 11, 2026 | 7.40 | 7.40 | 7.33 | 7.37 | 7.37 | 0.14% | 1,203,460 |
| Jun 10, 2026 | 7.45 | 7.51 | 7.36 | 7.36 | 7.36 | -0.27% | 3,546,732 |
| Jun 9, 2026 | 7.41 | 7.49 | 7.36 | 7.38 | 7.38 | 0.54% | 1,061,609 |
| Jun 8, 2026 | 7.29 | 7.39 | 7.22 | 7.34 | 7.34 | 0.27% | 2,082,921 |
| Jun 7, 2026 | 7.38 | 7.50 | 7.28 | 7.32 | 7.32 | -1.08% | 2,584,334 |
| Jun 4, 2026 | 7.41 | 7.43 | 7.37 | 7.40 | 7.40 | 0.27% | 581,999 |
| Jun 3, 2026 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | -1.07% | 977,681 |
| Jun 2, 2026 | 7.61 | 7.61 | 7.46 | 7.46 | 7.46 | -1.58% | 1,805,189 |
| Jun 1, 2026 | 7.70 | 7.84 | 7.57 | 7.58 | 7.58 | 0.80% | 4,016,757 |
| May 31, 2026 | 7.50 | 7.57 | 7.50 | 7.52 | 7.52 | 0.40% | 421,457 |
| May 21, 2026 | 7.51 | 7.58 | 7.49 | 7.49 | 7.49 | -0.13% | 666,072 |
| May 20, 2026 | 7.53 | 7.63 | 7.49 | 7.50 | 7.50 | -0.40% | 894,131 |
| May 19, 2026 | 7.52 | 7.63 | 7.52 | 7.53 | 7.53 | - | 515,507 |
| May 18, 2026 | 7.60 | 7.61 | 7.53 | 7.53 | 7.53 | -0.92% | 356,405 |
| May 17, 2026 | 7.70 | 7.70 | 7.59 | 7.60 | 7.60 | -1.30% | 797,171 |
| May 14, 2026 | 7.69 | 7.79 | 7.67 | 7.70 | 7.70 | -0.13% | 845,750 |
| May 13, 2026 | 7.74 | 7.75 | 7.69 | 7.71 | 7.71 | -0.26% | 265,022 |
| May 12, 2026 | 7.69 | 7.79 | 7.66 | 7.73 | 7.73 | 0.65% | 772,339 |
| May 11, 2026 | 7.74 | 7.78 | 7.67 | 7.68 | 7.68 | -1.41% | 971,810 |
| May 10, 2026 | 7.78 | 7.83 | 7.75 | 7.79 | 7.79 | 0.13% | 612,239 |
| May 7, 2026 | 7.74 | 7.90 | 7.72 | 7.78 | 7.78 | 0.52% | 959,237 |
| May 6, 2026 | 7.72 | 7.77 | 7.68 | 7.74 | 7.74 | 0.52% | 686,174 |
| May 5, 2026 | 7.90 | 7.90 | 7.69 | 7.70 | 7.70 | -2.65% | 1,330,565 |
| May 4, 2026 | 8.05 | 8.06 | 7.89 | 7.91 | 7.91 | -2.10% | 2,217,832 |
| May 3, 2026 | 8.17 | 8.17 | 8.07 | 8.08 | 8.08 | -0.74% | 2,075,214 |
| 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 |