Al Ramz Real Estate Company (TADAWUL:4327)
Saudi Arabia · Delayed Price · Currency is SAR 54.25
-0.25 (-0.46%)
At close: Apr 23, 2026
TADAWUL:4327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 54.45 | 54.70 | 54.00 | 54.25 | 54.25 | -0.46% | 26,243 |
| Apr 22, 2026 | 55.00 | 55.15 | 54.00 | 54.50 | 54.50 | -0.64% | 38,882 |
| Apr 21, 2026 | 55.30 | 56.05 | 54.65 | 54.85 | 54.85 | -0.72% | 35,382 |
| Apr 20, 2026 | 56.95 | 56.95 | 55.20 | 55.25 | 55.25 | -2.99% | 59,564 |
| Apr 19, 2026 | 57.15 | 58.00 | 56.55 | 56.95 | 56.95 | -0.26% | 50,697 |
| Apr 16, 2026 | 56.95 | 57.80 | 56.60 | 57.10 | 57.10 | 0.26% | 58,274 |
| Apr 15, 2026 | 56.25 | 58.00 | 56.15 | 56.95 | 56.95 | 1.70% | 116,636 |
| Apr 14, 2026 | 55.40 | 56.30 | 55.40 | 56.00 | 56.00 | 1.08% | 61,869 |
| Apr 13, 2026 | 55.00 | 55.90 | 54.95 | 55.40 | 55.40 | 0.64% | 50,089 |
| Apr 12, 2026 | 54.70 | 56.25 | 54.70 | 55.05 | 55.05 | 0.64% | 58,168 |
| Apr 9, 2026 | 55.10 | 56.90 | 53.70 | 54.70 | 54.70 | - | 140,908 |
| Apr 8, 2026 | 53.95 | 55.30 | 53.95 | 54.70 | 54.70 | 3.40% | 126,828 |
| Apr 7, 2026 | 55.95 | 55.95 | 52.90 | 52.90 | 52.90 | -3.91% | 118,670 |
| Apr 6, 2026 | 55.05 | 55.40 | 54.85 | 55.05 | 55.05 | - | 101,626 |
| Apr 5, 2026 | 55.30 | 56.00 | 54.95 | 55.05 | 55.05 | -0.18% | 80,006 |
| Apr 2, 2026 | 55.45 | 57.50 | 54.90 | 55.15 | 55.15 | -0.09% | 196,108 |
| Apr 1, 2026 | 55.45 | 55.60 | 54.80 | 55.20 | 55.20 | 0.64% | 122,998 |
| Mar 31, 2026 | 55.15 | 55.85 | 54.50 | 54.85 | 54.85 | -1.17% | 135,316 |
| Mar 30, 2026 | 57.00 | 57.00 | 55.10 | 55.50 | 55.50 | -2.29% | 197,180 |
| Mar 29, 2026 | 61.25 | 61.25 | 56.80 | 56.80 | 56.80 | 1.97% | 356,811 |
| Mar 26, 2026 | 54.70 | 55.70 | 54.00 | 55.70 | 55.70 | 1.83% | 74,414 |
| Mar 25, 2026 | 53.85 | 55.30 | 53.85 | 54.70 | 54.70 | 1.30% | 39,019 |
| Mar 24, 2026 | 54.60 | 55.05 | 53.50 | 54.00 | 54.00 | -1.10% | 21,033 |
| Mar 16, 2026 | 55.05 | 55.55 | 53.00 | 54.60 | 54.60 | -1.09% | 61,641 |
| Mar 15, 2026 | 55.60 | 56.25 | 54.30 | 55.20 | 55.20 | -0.72% | 19,427 |
| Mar 12, 2026 | 55.20 | 56.40 | 54.80 | 55.60 | 55.60 | 0.91% | 38,758 |
| Mar 11, 2026 | 56.70 | 56.95 | 55.10 | 55.10 | 55.10 | -2.82% | 17,843 |
| Mar 10, 2026 | 55.00 | 57.45 | 55.00 | 56.70 | 56.70 | 0.89% | 56,958 |
| Mar 9, 2026 | 59.00 | 59.00 | 55.90 | 56.20 | 56.20 | -3.77% | 34,302 |
| Mar 8, 2026 | 57.35 | 59.00 | 57.35 | 58.40 | 58.40 | 0.43% | 15,698 |
| Mar 5, 2026 | 59.25 | 59.80 | 56.60 | 58.15 | 58.15 | -1.02% | 57,705 |
| Mar 4, 2026 | 56.50 | 60.10 | 56.10 | 58.75 | 58.75 | 3.80% | 86,323 |
| Mar 3, 2026 | 53.50 | 57.00 | 53.15 | 56.60 | 56.60 | 4.33% | 142,494 |
| Mar 2, 2026 | 53.70 | 55.95 | 53.05 | 54.25 | 54.25 | -0.37% | 22,843 |
| Mar 1, 2026 | 54.05 | 55.90 | 53.75 | 54.45 | 54.45 | -2.16% | 29,778 |
| Feb 26, 2026 | 56.00 | 57.40 | 55.20 | 55.65 | 55.65 | -1.77% | 17,227 |
| Feb 25, 2026 | 56.15 | 56.80 | 55.80 | 56.65 | 56.65 | 0.89% | 13,849 |
| Feb 24, 2026 | 55.80 | 56.25 | 55.05 | 56.15 | 56.15 | 0.99% | 33,214 |
| Feb 23, 2026 | 57.25 | 57.25 | 54.90 | 55.60 | 55.60 | -3.14% | 34,241 |
| Feb 19, 2026 | 60.35 | 60.75 | 57.25 | 57.40 | 57.40 | -4.33% | 49,633 |
| Feb 18, 2026 | 60.60 | 60.90 | 60.00 | 60.00 | 60.00 | -0.99% | 12,986 |
| Feb 17, 2026 | 60.10 | 61.35 | 59.25 | 60.60 | 60.60 | -1.70% | 49,159 |
| Feb 16, 2026 | 63.00 | 63.90 | 61.65 | 61.65 | 61.65 | -2.14% | 29,599 |
| Feb 15, 2026 | 60.70 | 63.50 | 60.70 | 63.00 | 63.00 | 3.79% | 71,551 |
| Feb 12, 2026 | 61.00 | 61.85 | 59.70 | 60.70 | 60.70 | -0.49% | 19,564 |
| Feb 11, 2026 | 62.00 | 62.00 | 59.65 | 61.00 | 61.00 | -1.61% | 76,392 |
| Feb 10, 2026 | 63.10 | 63.90 | 61.80 | 62.00 | 62.00 | -2.67% | 59,188 |
| Feb 9, 2026 | 63.90 | 64.55 | 63.00 | 63.70 | 63.70 | -0.31% | 60,191 |
| Feb 8, 2026 | 64.00 | 66.40 | 63.75 | 63.90 | 63.90 | -0.16% | 155,720 |
| Feb 5, 2026 | 63.80 | 64.85 | 62.80 | 64.00 | 64.00 | 0.31% | 33,101 |