Dar Al Majed Real Estate Company (TADAWUL:4326)
Saudi Arabia · Delayed Price · Currency is SAR 5.52
-0.07 (-1.25%)
Oct 15, 2026, 3:19 PM AST
TADAWUL:4326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6.67 | 6.77 | 6.65 | 6.66 | 6.66 | 0.15% | 3,478,639 |
| Aug 25, 2026 | 6.63 | 6.75 | 6.59 | 6.65 | 6.65 | - | 3,389,559 |
| Aug 24, 2026 | 6.61 | 6.71 | 6.59 | 6.65 | 6.65 | 1.37% | 4,188,624 |
| Aug 23, 2026 | 6.56 | 6.65 | 6.56 | 6.56 | 6.56 | 0.77% | 1,168,123 |
| Aug 20, 2026 | 6.52 | 6.60 | 6.48 | 6.51 | 6.51 | -0.15% | 1,853,704 |
| Aug 19, 2026 | 6.39 | 6.62 | 6.39 | 6.52 | 6.52 | 2.03% | 1,529,298 |
| Aug 18, 2026 | 6.47 | 6.63 | 6.39 | 6.39 | 6.39 | -1.24% | 5,139,945 |
| Aug 17, 2026 | 6.54 | 6.54 | 6.43 | 6.47 | 6.47 | -0.77% | 815,639 |
| Aug 16, 2026 | 6.40 | 6.68 | 6.40 | 6.52 | 6.52 | 2.84% | 1,495,751 |
| Aug 13, 2026 | 6.28 | 6.52 | 6.26 | 6.34 | 6.34 | 1.28% | 1,327,198 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -2.49% | 905,641 |
| Aug 11, 2026 | 6.60 | 6.62 | 6.41 | 6.42 | 6.42 | -2.87% | 1,135,426 |
| Aug 10, 2026 | 6.57 | 6.65 | 6.52 | 6.61 | 6.61 | 0.76% | 614,202 |
| Aug 9, 2026 | 6.60 | 6.60 | 6.55 | 6.56 | 6.56 | -0.61% | 279,587 |
| Aug 6, 2026 | 6.70 | 6.70 | 6.59 | 6.60 | 6.60 | -1.49% | 1,781,412 |