SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 6.90
-0.06 (-0.86%)
Mar 3, 2026, 3:19 PM AST
SEDCO Capital REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |