SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 7.14
+0.04 (0.56%)
Oct 29, 2025, 3:18 PM AST
SEDCO Capital REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.10 | 7.16 | 7.10 | 7.11 | 7.11 | 0.14% | 71,584 |
| Oct 28, 2025 | 7.14 | 7.14 | 7.08 | 7.10 | 7.10 | -0.84% | 60,748 |
| Oct 27, 2025 | 7.17 | 7.20 | 7.11 | 7.16 | 7.16 | -0.14% | 123,658 |
| Oct 26, 2025 | 7.10 | 7.17 | 7.09 | 7.17 | 7.17 | 0.99% | 52,927 |
| Oct 23, 2025 | 7.08 | 7.13 | 7.04 | 7.10 | 7.10 | 0.28% | 127,807 |
| Oct 22, 2025 | 7.12 | 7.17 | 7.06 | 7.08 | 7.08 | -0.56% | 114,945 |
| Oct 21, 2025 | 7.14 | 7.18 | 7.10 | 7.12 | 7.12 | -1.11% | 101,490 |
| Oct 20, 2025 | 7.17 | 7.22 | 7.15 | 7.20 | 7.20 | 0.56% | 129,986 |
| Oct 19, 2025 | 7.22 | 7.25 | 7.15 | 7.16 | 7.16 | -0.83% | 149,488 |
| Oct 16, 2025 | 7.06 | 7.23 | 7.06 | 7.22 | 7.22 | 1.83% | 283,833 |
| Oct 15, 2025 | 7.06 | 7.09 | 7.00 | 7.09 | 7.09 | 0.42% | 125,431 |
| Oct 14, 2025 | 7.11 | 7.16 | 7.01 | 7.06 | 7.06 | -1.40% | 184,385 |
| Oct 13, 2025 | 7.08 | 7.17 | 7.07 | 7.16 | 7.16 | 1.13% | 122,674 |
| Oct 12, 2025 | 7.07 | 7.14 | 7.02 | 7.08 | 7.08 | 0.14% | 237,357 |
| Oct 9, 2025 | 7.13 | 7.16 | 7.06 | 7.07 | 7.07 | -0.70% | 304,295 |
| Oct 8, 2025 | 7.11 | 7.17 | 7.06 | 7.12 | 7.12 | 0.14% | 203,374 |
| Oct 7, 2025 | 7.14 | 7.15 | 7.09 | 7.11 | 7.11 | -0.42% | 59,930 |
| Oct 6, 2025 | 7.12 | 7.17 | 7.10 | 7.14 | 7.14 | 0.42% | 188,565 |
| Oct 5, 2025 | 7.03 | 7.13 | 7.03 | 7.11 | 7.11 | 0.71% | 183,707 |
| Oct 2, 2025 | 7.03 | 7.08 | 7.01 | 7.06 | 7.06 | 0.43% | 63,670 |
| Oct 1, 2025 | 7.05 | 7.09 | 7.03 | 7.03 | 7.03 | - | 126,938 |
| Sep 30, 2025 | 7.00 | 7.05 | 6.99 | 7.03 | 7.03 | 0.72% | 126,938 |
| Sep 29, 2025 | 6.95 | 6.99 | 6.91 | 6.98 | 6.98 | 0.43% | 65,113 |
| Sep 28, 2025 | 6.95 | 7.00 | 6.91 | 6.95 | 6.95 | - | 129,426 |
| Sep 25, 2025 | 7.01 | 7.04 | 6.86 | 6.95 | 6.95 | -0.29% | 114,294 |
| Sep 24, 2025 | 6.96 | 7.04 | 6.92 | 6.97 | 6.97 | 0.72% | 141,062 |
| Sep 22, 2025 | 6.91 | 6.96 | 6.90 | 6.92 | 6.92 | - | 121,962 |
| Sep 21, 2025 | 6.98 | 7.04 | 6.92 | 6.92 | 6.92 | -0.72% | 95,697 |
| Sep 18, 2025 | 6.98 | 7.07 | 6.97 | 6.97 | 6.97 | - | 161,611 |
| Sep 17, 2025 | 6.91 | 6.98 | 6.91 | 6.97 | 6.97 | 0.87% | 76,345 |
| Sep 16, 2025 | 6.90 | 6.96 | 6.90 | 6.91 | 6.91 | 0.14% | 57,279 |
| Sep 15, 2025 | 6.80 | 6.92 | 6.80 | 6.90 | 6.90 | 0.58% | 131,758 |
| Sep 14, 2025 | 6.82 | 6.90 | 6.80 | 6.86 | 6.86 | 0.44% | 69,580 |
| 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 |