SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 7.11
-0.01 (-0.14%)
Mar 24, 2026, 10:56 AM AST
SEDCO Capital REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 7.04 | 7.17 | 7.03 | 7.12 | 7.12 | 1.14% | 83,768 |
| Mar 15, 2026 | 7.00 | 7.07 | 6.98 | 7.04 | 7.04 | 0.86% | 88,651 |
| Mar 12, 2026 | 6.92 | 7.04 | 6.92 | 6.98 | 6.98 | 0.14% | 135,342 |
| Mar 11, 2026 | 6.94 | 7.00 | 6.93 | 6.97 | 6.97 | 0.58% | 103,076 |
| Mar 10, 2026 | 6.92 | 6.95 | 6.91 | 6.93 | 6.93 | - | 64,894 |
| Mar 9, 2026 | 6.95 | 6.99 | 6.91 | 6.93 | 6.93 | -0.57% | 125,225 |
| Mar 8, 2026 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | -0.29% | 186,136 |
| Mar 5, 2026 | 7.01 | 7.04 | 6.95 | 6.99 | 6.99 | -0.14% | 65,127 |
| Mar 4, 2026 | 6.90 | 7.01 | 6.90 | 7.00 | 7.00 | 1.45% | 55,623 |
| Mar 3, 2026 | 6.95 | 6.95 | 6.89 | 6.90 | 6.90 | -0.86% | 53,055 |
| Mar 2, 2026 | 6.95 | 6.99 | 6.88 | 6.96 | 6.96 | -0.14% | 104,936 |
| Mar 1, 2026 | 6.94 | 7.00 | 6.91 | 6.97 | 6.97 | -0.43% | 161,722 |
| Feb 26, 2026 | 7.04 | 7.04 | 6.98 | 7.00 | 7.00 | -0.57% | 94,728 |
| Feb 25, 2026 | 7.02 | 7.06 | 6.98 | 7.04 | 7.04 | -0.28% | 156,036 |
| Feb 24, 2026 | 7.04 | 7.07 | 7.02 | 7.06 | 7.06 | 0.14% | 65,135 |
| Feb 23, 2026 | 7.09 | 7.09 | 7.01 | 7.05 | 7.05 | -0.56% | 86,035 |
| Feb 19, 2026 | 7.09 | 7.14 | 7.09 | 7.09 | 7.09 | -0.14% | 89,443 |
| Feb 18, 2026 | 7.15 | 7.15 | 7.08 | 7.10 | 7.10 | 0.28% | 135,082 |
| Feb 17, 2026 | 7.10 | 7.12 | 7.05 | 7.08 | 7.08 | -0.14% | 97,124 |
| Feb 16, 2026 | 7.08 | 7.15 | 7.05 | 7.09 | 7.09 | - | 269,497 |
| Feb 15, 2026 | 7.23 | 7.24 | 7.07 | 7.09 | 7.09 | 0.28% | 143,633 |
| Feb 12, 2026 | 7.09 | 7.09 | 6.98 | 7.07 | 7.07 | -0.28% | 114,019 |
| Feb 11, 2026 | 7.06 | 7.09 | 7.05 | 7.09 | 7.09 | -0.14% | 81,176 |
| Feb 10, 2026 | 7.06 | 7.11 | 7.06 | 7.10 | 7.10 | 0.71% | 25,800 |
| Feb 9, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 88,219 |
| Feb 8, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 98,706 |
| Feb 5, 2026 | 7.09 | 7.10 | 7.01 | 7.10 | 7.10 | 0.14% | 636,082 |
| Feb 4, 2026 | 7.10 | 7.15 | 7.08 | 7.09 | 7.09 | -0.42% | 229,292 |
| Feb 3, 2026 | 7.06 | 7.13 | 7.06 | 7.12 | 7.12 | 0.85% | 101,357 |
| Feb 2, 2026 | 7.05 | 7.10 | 7.02 | 7.06 | 7.06 | 0.14% | 337,640 |
| Feb 1, 2026 | 7.06 | 7.10 | 7.02 | 7.05 | 7.05 | -0.14% | 128,349 |
| Jan 29, 2026 | 7.11 | 7.11 | 7.01 | 7.06 | 7.06 | -0.70% | 411,128 |
| Jan 28, 2026 | 7.02 | 7.16 | 7.01 | 7.11 | 7.11 | 2.89% | 507,874 |
| Jan 27, 2026 | 6.88 | 6.97 | 6.88 | 6.91 | 6.91 | 0.44% | 236,054 |
| Jan 26, 2026 | 6.91 | 6.93 | 6.81 | 6.88 | 6.88 | -0.29% | 174,643 |
| Jan 25, 2026 | 6.71 | 6.90 | 6.71 | 6.90 | 6.90 | 2.83% | 252,188 |
| Jan 22, 2026 | 6.60 | 6.73 | 6.60 | 6.71 | 6.71 | 1.98% | 185,886 |
| Jan 21, 2026 | 6.60 | 6.65 | 6.57 | 6.58 | 6.58 | -0.30% | 4,265,498 |
| 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 |