Al Ramz Real Estate Company (TADAWUL:4327)
Saudi Arabia · Delayed Price · Currency is SAR 49.88
-0.92 (-1.81%)
At close: Aug 31, 2026
TADAWUL:4327 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30, 2026 | 51.55 | 51.80 | 50.80 | 50.80 | 50.80 | -1.36% | 191,452 |
| Aug 27, 2026 | 51.25 | 52.10 | 51.05 | 51.50 | 51.50 | 0.49% | 251,559 |
| Aug 26, 2026 | 51.65 | 51.65 | 50.95 | 51.25 | 51.25 | -0.77% | 157,646 |
| Aug 25, 2026 | 51.55 | 51.75 | 50.50 | 51.65 | 51.65 | 0.39% | 412,111 |
| Aug 24, 2026 | 51.10 | 51.65 | 50.95 | 51.45 | 51.45 | 0.68% | 53,874 |
| Aug 23, 2026 | 51.80 | 51.80 | 50.85 | 51.10 | 51.10 | 0.59% | 96,117 |
| Aug 20, 2026 | 50.90 | 51.50 | 50.60 | 50.80 | 50.80 | -0.20% | 482,467 |
| Aug 19, 2026 | 51.25 | 51.55 | 50.75 | 50.90 | 50.90 | -1.55% | 146,619 |
| Aug 18, 2026 | 50.85 | 51.70 | 50.00 | 51.70 | 51.70 | 2.38% | 128,623 |
| Aug 17, 2026 | 50.30 | 50.80 | 50.30 | 50.50 | 50.50 | 0.40% | 28,486 |
| Aug 16, 2026 | 49.56 | 50.65 | 49.56 | 50.30 | 50.30 | 1.49% | 47,493 |
| Aug 13, 2026 | 50.80 | 50.80 | 49.04 | 49.56 | 49.56 | -0.84% | 89,805 |
| Aug 12, 2026 | 50.10 | 50.30 | 49.54 | 49.98 | 49.98 | -0.24% | 46,515 |
| Aug 11, 2026 | 51.10 | 51.30 | 49.54 | 50.10 | 50.10 | -1.76% | 620,583 |
| Aug 10, 2026 | 51.75 | 51.75 | 50.75 | 51.00 | 51.00 | -1.26% | 181,938 |
| Aug 9, 2026 | 52.25 | 52.25 | 51.60 | 51.65 | 51.65 | -0.77% | 91,358 |
| Aug 6, 2026 | 52.25 | 52.80 | 51.55 | 52.05 | 52.05 | 0.10% | 129,808 |
| Aug 5, 2026 | 52.00 | 52.20 | 51.75 | 52.00 | 52.00 | - | 488,106 |
| Aug 4, 2026 | 52.00 | 52.35 | 51.85 | 52.00 | 52.00 | -1.23% | 121,079 |
| Aug 3, 2026 | 52.15 | 52.80 | 52.10 | 52.65 | 52.65 | 1.06% | 355,106 |
| Aug 2, 2026 | 52.10 | 53.00 | 51.90 | 52.10 | 52.10 | -0.29% | 36,795 |
| Jul 30, 2026 | 52.40 | 53.20 | 52.00 | 52.25 | 52.25 | -0.10% | 26,313 |
| Jul 29, 2026 | 52.00 | 52.50 | 51.60 | 52.30 | 52.30 | 0.10% | 49,105 |
| Jul 28, 2026 | 52.00 | 52.80 | 51.90 | 52.25 | 52.25 | 0.48% | 17,233 |
| Jul 27, 2026 | 51.80 | 52.25 | 51.20 | 52.00 | 52.00 | - | 33,067 |
| Jul 26, 2026 | 51.55 | 52.30 | 51.55 | 52.00 | 52.00 | - | 11,420 |
| Jul 23, 2026 | 52.40 | 52.50 | 51.10 | 52.00 | 52.00 | -0.76% | 70,790 |
| Jul 22, 2026 | 52.80 | 53.10 | 52.05 | 52.40 | 52.40 | -1.13% | 40,201 |
| Jul 21, 2026 | 53.30 | 53.30 | 52.50 | 53.00 | 53.00 | -0.66% | 29,338 |
| Jul 20, 2026 | 53.00 | 53.35 | 52.50 | 53.35 | 53.35 | 0.09% | 25,973 |
| Jul 19, 2026 | 53.50 | 54.10 | 52.80 | 53.30 | 53.30 | 0.09% | 51,461 |
| Jul 16, 2026 | 51.90 | 53.55 | 51.65 | 53.25 | 53.25 | 2.80% | 70,973 |
| Jul 15, 2026 | 52.55 | 52.55 | 51.70 | 51.80 | 51.80 | -1.71% | 79,926 |
| Jul 14, 2026 | 53.30 | 53.30 | 52.60 | 52.70 | 52.70 | -1.31% | 49,250 |
| Jul 13, 2026 | 53.05 | 53.45 | 52.80 | 53.40 | 53.40 | 0.66% | 17,154 |
| Jul 12, 2026 | 54.15 | 54.15 | 53.00 | 53.05 | 53.05 | 0.09% | 16,253 |
| Jul 9, 2026 | 53.30 | 54.30 | 53.00 | 53.00 | 53.00 | -0.56% | 88,045 |
| Jul 8, 2026 | 53.90 | 54.00 | 53.25 | 53.30 | 53.30 | -1.11% | 50,402 |
| Jul 7, 2026 | 54.05 | 54.35 | 53.90 | 53.90 | 53.90 | -0.28% | 40,822 |
| Jul 6, 2026 | 53.90 | 54.90 | 53.85 | 54.05 | 54.05 | -0.09% | 40,059 |
| Jul 5, 2026 | 53.65 | 54.65 | 53.65 | 54.10 | 54.10 | -1.19% | 92,729 |
| Jul 2, 2026 | 56.00 | 56.00 | 54.65 | 54.75 | 54.75 | -2.23% | 86,410 |
| Jul 1, 2026 | 56.60 | 57.20 | 55.55 | 56.00 | 56.00 | 0.36% | 105,730 |
| Jun 30, 2026 | 56.15 | 56.50 | 55.55 | 55.80 | 55.80 | -0.71% | 54,937 |
| Jun 29, 2026 | 58.00 | 58.25 | 56.20 | 56.20 | 56.20 | -3.10% | 70,316 |
| Jun 28, 2026 | 59.45 | 59.50 | 57.90 | 58.00 | 58.00 | -2.36% | 41,925 |
| Jun 25, 2026 | 59.45 | 60.95 | 58.50 | 59.40 | 59.40 | -0.08% | 176,294 |
| Jun 24, 2026 | 57.65 | 59.90 | 57.65 | 59.45 | 59.45 | 2.24% | 307,487 |
| Jun 23, 2026 | 58.35 | 58.75 | 57.60 | 58.15 | 58.15 | -0.17% | 76,070 |
| Jun 22, 2026 | 60.15 | 60.15 | 58.10 | 58.25 | 58.25 | -3.16% | 100,857 |