Dar Al Majed Real Estate Company (TADAWUL:4326)
Saudi Arabia · Delayed Price · Currency is SAR 6.81
+0.02 (0.29%)
Jul 23, 2026, 3:19 PM AST
TADAWUL:4326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.79 | 6.82 | 6.74 | 6.81 | 6.81 | 0.29% | 319,698 |
| Jul 22, 2026 | 6.76 | 6.81 | 6.72 | 6.79 | 6.79 | 0.44% | 368,908 |
| Jul 21, 2026 | 6.80 | 6.82 | 6.75 | 6.76 | 6.76 | -0.73% | 435,492 |
| Jul 20, 2026 | 6.96 | 6.96 | 6.80 | 6.81 | 6.81 | -2.16% | 824,522 |
| Jul 19, 2026 | 7.02 | 7.02 | 6.92 | 6.96 | 6.96 | -1.28% | 1,011,763 |
| Jul 16, 2026 | 7.04 | 7.09 | 6.99 | 7.05 | 7.05 | - | 954,264 |
| Jul 15, 2026 | 7.08 | 7.16 | 7.05 | 7.05 | 7.05 | -0.70% | 968,903 |
| Jul 14, 2026 | 7.14 | 7.14 | 7.06 | 7.10 | 7.10 | -0.56% | 808,033 |
| Jul 13, 2026 | 7.03 | 7.22 | 7.00 | 7.14 | 7.14 | 1.56% | 1,343,205 |
| Jul 12, 2026 | 7.04 | 7.07 | 6.99 | 7.03 | 7.03 | -0.14% | 794,173 |
| Jul 9, 2026 | 7.11 | 7.11 | 7.02 | 7.04 | 7.04 | -0.98% | 606,195 |
| Jul 8, 2026 | 7.10 | 7.14 | 7.07 | 7.11 | 7.11 | - | 627,901 |
| Jul 7, 2026 | 7.16 | 7.18 | 7.08 | 7.11 | 7.11 | -0.97% | 695,310 |
| Jul 6, 2026 | 7.20 | 7.23 | 7.14 | 7.18 | 7.18 | -0.28% | 819,335 |
| Jul 5, 2026 | 7.23 | 7.25 | 7.19 | 7.20 | 7.20 | -0.41% | 1,344,157 |
| 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 |