SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 6.60
+0.02 (0.30%)
Jan 21, 2026, 1:05 PM AST
SEDCO Capital REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.60 | 6.65 | 6.57 | 6.61 | - | 0.15% | 48,295 |
| Jan 20, 2026 | 6.70 | 6.70 | 6.56 | 6.60 | 6.60 | -1.49% | 207,404 |
| Jan 19, 2026 | 6.77 | 6.78 | 6.65 | 6.70 | 6.70 | -1.03% | 164,677 |
| Jan 18, 2026 | 6.79 | 6.80 | 6.74 | 6.77 | 6.77 | -2.17% | 313,167 |
| Jan 15, 2026 | 6.99 | 6.99 | 6.90 | 6.92 | 6.78 | -0.86% | 247,062 |
| Jan 14, 2026 | 7.00 | 7.01 | 6.96 | 6.98 | 6.84 | -0.29% | 232,671 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.85 | - | 249,125 |
| Jan 12, 2026 | 6.98 | 7.02 | 6.95 | 7.00 | 6.85 | 0.29% | 283,997 |
| Jan 11, 2026 | 6.96 | 7.02 | 6.96 | 6.98 | 6.84 | 0.43% | 106,899 |
| Jan 8, 2026 | 6.94 | 7.05 | 6.92 | 6.95 | 6.81 | 0.43% | 283,941 |
| Jan 7, 2026 | 6.79 | 6.96 | 6.76 | 6.92 | 6.78 | 3.28% | 470,456 |
| Jan 6, 2026 | 6.74 | 6.78 | 6.69 | 6.70 | 6.56 | -0.59% | 113,918 |
| Jan 5, 2026 | 6.75 | 6.79 | 6.50 | 6.74 | 6.60 | 0.30% | 188,107 |
| Jan 4, 2026 | 6.84 | 6.86 | 6.68 | 6.72 | 6.58 | -1.61% | 148,130 |
| Jan 1, 2026 | 6.74 | 6.83 | 6.74 | 6.83 | 6.69 | 1.94% | 115,266 |
| Dec 31, 2025 | 6.75 | 6.81 | 6.66 | 6.70 | 6.56 | -1.03% | 173,459 |
| Dec 30, 2025 | 6.59 | 6.77 | 6.52 | 6.77 | 6.63 | 2.73% | 206,909 |
| Dec 29, 2025 | 6.56 | 6.59 | 6.51 | 6.59 | 6.45 | 0.46% | 145,897 |
| Dec 28, 2025 | 6.60 | 6.60 | 6.51 | 6.56 | 6.42 | -0.46% | 87,549 |
| Dec 25, 2025 | 6.59 | 6.63 | 6.55 | 6.59 | 6.45 | - | 50,387 |
| Dec 24, 2025 | 6.43 | 6.61 | 6.40 | 6.59 | 6.45 | 2.49% | 408,916 |
| Dec 23, 2025 | 6.46 | 6.49 | 6.39 | 6.43 | 6.30 | -0.77% | 224,177 |
| Dec 22, 2025 | 6.52 | 6.54 | 6.39 | 6.48 | 6.35 | -0.92% | 133,615 |
| Dec 21, 2025 | 6.50 | 6.56 | 6.49 | 6.54 | 6.40 | -0.15% | 110,316 |
| Dec 18, 2025 | 6.42 | 6.55 | 6.41 | 6.55 | 6.41 | 2.02% | 118,696 |
| Dec 17, 2025 | 6.43 | 6.46 | 6.37 | 6.42 | 6.29 | -0.16% | 87,072 |
| Dec 16, 2025 | 6.44 | 6.51 | 6.41 | 6.43 | 6.30 | 0.31% | 137,447 |
| Dec 15, 2025 | 6.41 | 6.45 | 6.38 | 6.41 | 6.28 | - | 67,152 |
| Dec 14, 2025 | 6.46 | 6.49 | 6.30 | 6.41 | 6.28 | -0.62% | 94,785 |
| Dec 11, 2025 | 6.62 | 6.62 | 6.45 | 6.45 | 6.32 | -1.83% | 137,187 |
| Dec 10, 2025 | 6.45 | 6.57 | 6.45 | 6.57 | 6.43 | 1.86% | 70,837 |
| Dec 9, 2025 | 6.45 | 6.61 | 6.39 | 6.45 | 6.32 | 0.47% | 270,884 |
| Dec 8, 2025 | 6.28 | 6.47 | 6.25 | 6.42 | 6.29 | 2.39% | 400,093 |
| Dec 7, 2025 | 6.15 | 6.27 | 6.14 | 6.27 | 6.14 | 1.95% | 492,949 |
| Dec 4, 2025 | 6.17 | 6.39 | 6.14 | 6.15 | 6.02 | -0.32% | 997,924 |
| Dec 3, 2025 | 6.25 | 6.29 | 6.17 | 6.17 | 6.04 | -1.44% | 629,035 |
| Dec 2, 2025 | 6.39 | 6.39 | 6.23 | 6.26 | 6.13 | -2.19% | 395,453 |
| Dec 1, 2025 | 6.40 | 6.40 | 6.37 | 6.40 | 6.27 | -0.16% | 247,946 |
| Nov 30, 2025 | 6.55 | 6.55 | 6.39 | 6.41 | 6.28 | -2.14% | 449,965 |
| Nov 27, 2025 | 6.65 | 6.71 | 6.52 | 6.55 | 6.41 | -1.50% | 585,737 |
| Nov 26, 2025 | 6.70 | 6.70 | 6.20 | 6.65 | 6.51 | -0.60% | 596,772 |
| Nov 25, 2025 | 6.79 | 6.80 | 6.67 | 6.69 | 6.55 | -1.47% | 407,248 |
| Nov 24, 2025 | 6.98 | 7.09 | 6.79 | 6.79 | 6.65 | -2.72% | 714,093 |
| Nov 23, 2025 | 6.96 | 6.98 | 6.92 | 6.98 | 6.84 | 0.29% | 105,560 |
| Nov 20, 2025 | 6.94 | 6.97 | 6.94 | 6.96 | 6.82 | 0.29% | 31,510 |
| Nov 19, 2025 | 6.95 | 6.97 | 6.93 | 6.94 | 6.80 | 0.14% | 39,861 |
| Nov 18, 2025 | 6.97 | 6.99 | 6.91 | 6.93 | 6.79 | -0.43% | 78,000 |
| Nov 17, 2025 | 6.96 | 6.99 | 6.85 | 6.96 | 6.82 | -0.29% | 148,502 |
| Nov 16, 2025 | 7.05 | 7.05 | 6.90 | 6.98 | 6.84 | -2.51% | 274,172 |
| Nov 13, 2025 | 7.16 | 7.19 | 7.10 | 7.16 | 6.88 | - | 293,511 |