SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 6.83
-0.06 (-0.87%)
Sep 11, 2025, 3:18 PM AST
SEDCO Capital REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.89 | 6.94 | 6.82 | 6.83 | 6.83 | -0.87% | 95,301 |
| Sep 10, 2025 | 6.92 | 7.00 | 6.86 | 6.89 | 6.89 | 0.15% | 75,167 |
| Sep 9, 2025 | 6.96 | 7.01 | 6.88 | 6.88 | 6.88 | -1.01% | 113,238 |
| Sep 8, 2025 | 7.00 | 7.04 | 6.95 | 6.95 | 6.95 | -0.71% | 76,106 |
| Sep 7, 2025 | 6.99 | 7.05 | 6.98 | 7.00 | 7.00 | 0.43% | 66,689 |
| Sep 4, 2025 | 7.01 | 7.01 | 6.95 | 6.97 | 6.97 | - | 81,195 |
| Sep 3, 2025 | 7.00 | 7.05 | 6.94 | 6.97 | 6.97 | -0.43% | 107,075 |
| Sep 2, 2025 | 7.08 | 7.08 | 6.95 | 7.00 | 7.00 | - | 163,421 |
| Sep 1, 2025 | 6.96 | 7.15 | 6.95 | 7.00 | 7.00 | - | 240,020 |
| Aug 31, 2025 | 6.94 | 7.13 | 6.90 | 7.00 | 7.00 | 1.74% | 457,421 |
| Aug 28, 2025 | 6.92 | 6.92 | 6.84 | 6.88 | 6.88 | -0.29% | 78,981 |
| Aug 27, 2025 | 6.87 | 6.90 | 6.85 | 6.90 | 6.90 | 0.44% | 116,942 |
| Aug 26, 2025 | 6.78 | 6.87 | 6.78 | 6.87 | 6.87 | 1.03% | 105,283 |
| Aug 25, 2025 | 6.81 | 6.81 | 6.76 | 6.80 | 6.80 | 0.29% | 56,796 |
| Aug 24, 2025 | 6.75 | 6.88 | 6.70 | 6.78 | 6.78 | 2.11% | 219,917 |
| Aug 21, 2025 | 6.65 | 6.72 | 6.64 | 6.64 | 6.64 | -0.15% | 188,808 |
| Aug 20, 2025 | 6.61 | 6.70 | 6.61 | 6.65 | 6.65 | 0.45% | 108,940 |
| Aug 19, 2025 | 6.64 | 6.70 | 6.61 | 6.62 | 6.62 | -0.30% | 137,701 |
| Aug 18, 2025 | 6.66 | 6.70 | 6.60 | 6.64 | 6.64 | -0.30% | 187,188 |
| Aug 17, 2025 | 6.59 | 6.70 | 6.59 | 6.66 | 6.66 | 1.22% | 142,043 |
| Aug 14, 2025 | 6.64 | 6.70 | 6.48 | 6.58 | 6.58 | -0.90% | 433,346 |
| Aug 13, 2025 | 6.70 | 6.74 | 6.63 | 6.64 | 6.64 | -0.90% | 225,967 |
| Aug 12, 2025 | 6.71 | 6.76 | 6.66 | 6.70 | 6.70 | -1.03% | 101,191 |
| Aug 11, 2025 | 6.77 | 6.79 | 6.70 | 6.77 | 6.77 | - | 232,944 |
| Aug 10, 2025 | 6.82 | 6.87 | 6.77 | 6.77 | 6.77 | -0.73% | 117,548 |
| Aug 7, 2025 | 6.81 | 6.89 | 6.78 | 6.82 | 6.82 | 0.15% | 359,146 |
| Aug 6, 2025 | 6.83 | 6.83 | 6.77 | 6.81 | 6.81 | -0.44% | 118,816 |
| Aug 5, 2025 | 6.84 | 6.87 | 6.76 | 6.84 | 6.84 | - | 219,146 |
| Aug 4, 2025 | 6.88 | 6.88 | 6.81 | 6.84 | 6.84 | -0.73% | 65,695 |
| Aug 3, 2025 | 6.78 | 6.95 | 6.78 | 6.89 | 6.89 | -0.43% | 242,215 |
| Jul 31, 2025 | 6.95 | 7.00 | 6.88 | 6.92 | 6.92 | -0.43% | 599,641 |
| Jul 30, 2025 | 6.88 | 6.95 | 6.84 | 6.95 | 6.95 | 1.02% | 233,470 |
| Jul 29, 2025 | 6.99 | 7.04 | 6.84 | 6.88 | 6.88 | -1.29% | 309,933 |
| Jul 28, 2025 | 6.96 | 7.05 | 6.95 | 6.97 | 6.97 | 0.14% | 115,297 |
| Jul 27, 2025 | 6.98 | 6.99 | 6.94 | 6.96 | 6.96 | -2.11% | 223,336 |
| Jul 24, 2025 | 7.15 | 7.16 | 7.09 | 7.11 | 6.98 | 0.42% | 459,626 |
| Jul 23, 2025 | 7.15 | 7.15 | 7.03 | 7.08 | 6.95 | -0.56% | 324,734 |
| Jul 22, 2025 | 7.06 | 7.12 | 7.04 | 7.12 | 6.99 | 0.85% | 229,681 |
| Jul 21, 2025 | 7.16 | 7.16 | 7.04 | 7.06 | 6.93 | -1.81% | 127,764 |
| Jul 20, 2025 | 7.06 | 7.25 | 7.06 | 7.19 | 7.06 | 2.13% | 527,565 |
| Jul 17, 2025 | 7.02 | 7.05 | 7.00 | 7.04 | 6.91 | 0.28% | 248,386 |
| Jul 16, 2025 | 7.02 | 7.03 | 6.98 | 7.02 | 6.89 | 0.43% | 224,015 |
| Jul 15, 2025 | 6.96 | 7.05 | 6.95 | 6.99 | 6.86 | 0.58% | 328,514 |
| Jul 14, 2025 | 7.00 | 7.02 | 6.90 | 6.95 | 6.82 | -0.57% | 133,264 |
| Jul 13, 2025 | 6.95 | 7.00 | 6.95 | 6.99 | 6.86 | -0.14% | 31,378 |
| Jul 10, 2025 | 6.97 | 7.02 | 6.94 | 7.00 | 6.87 | 0.43% | 99,234 |
| Jul 9, 2025 | 6.98 | 6.99 | 6.94 | 6.97 | 6.84 | 0.14% | 70,100 |
| Jul 8, 2025 | 7.00 | 7.04 | 6.94 | 6.96 | 6.83 | -0.43% | 77,706 |
| Jul 7, 2025 | 6.94 | 7.07 | 6.94 | 6.99 | 6.86 | - | 263,819 |
| Jul 6, 2025 | 6.92 | 7.00 | 6.92 | 6.99 | 6.86 | 1.01% | 30,768 |