SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 7.51
-0.09 (-1.18%)
Aug 13, 2026, 3:10 PM AST
SEDCO Capital REIT Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.56 | 7.58 | 7.47 | 7.51 | 7.51 | -1.18% | 175,625 |
| Aug 12, 2026 | 7.55 | 7.66 | 7.50 | 7.60 | 7.60 | 0.66% | 233,316 |
| Aug 11, 2026 | 7.37 | 7.57 | 7.37 | 7.55 | 7.55 | 2.44% | 72,885 |
| Aug 10, 2026 | 7.49 | 7.49 | 7.35 | 7.37 | 7.37 | -1.07% | 106,407 |
| Aug 9, 2026 | 7.40 | 7.50 | 7.37 | 7.45 | 7.45 | 0.40% | 205,268 |
| Aug 6, 2026 | 7.40 | 7.45 | 7.35 | 7.42 | 7.42 | - | 255,988 |
| Aug 5, 2026 | 7.44 | 7.48 | 7.40 | 7.42 | 7.42 | -0.27% | 162,944 |
| Aug 4, 2026 | 7.50 | 7.59 | 7.42 | 7.44 | 7.44 | -0.80% | 200,827 |
| Aug 3, 2026 | 7.49 | 7.56 | 7.45 | 7.50 | 7.50 | - | 238,810 |
| Aug 2, 2026 | 7.70 | 7.71 | 7.50 | 7.50 | 7.50 | -2.60% | 142,742 |
| Jul 30, 2026 | 7.72 | 7.75 | 7.70 | 7.70 | 7.70 | -0.13% | 55,263 |
| Jul 29, 2026 | 7.84 | 7.84 | 7.66 | 7.71 | 7.71 | -1.03% | 118,570 |
| Jul 28, 2026 | 7.80 | 7.90 | 7.75 | 7.79 | 7.79 | -0.64% | 188,248 |
| Jul 27, 2026 | 7.82 | 7.84 | 7.71 | 7.84 | 7.84 | 0.26% | 192,099 |
| Jul 26, 2026 | 7.84 | 7.99 | 7.79 | 7.82 | 7.82 | -0.26% | 156,910 |
| Jul 23, 2026 | 7.87 | 7.93 | 7.81 | 7.84 | 7.84 | -0.51% | 134,931 |
| Jul 22, 2026 | 7.90 | 7.90 | 7.84 | 7.88 | 7.88 | -0.38% | 72,912 |
| Jul 21, 2026 | 7.86 | 7.97 | 7.85 | 7.91 | 7.91 | -0.50% | 103,022 |
| Jul 20, 2026 | 7.92 | 8.00 | 7.88 | 7.95 | 7.95 | -0.87% | 80,035 |
| Jul 19, 2026 | 7.85 | 8.05 | 7.83 | 8.02 | 8.02 | 2.17% | 72,601 |
| Jul 16, 2026 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -1.88% | 84,364 |
| Jul 15, 2026 | 7.95 | 8.01 | 7.93 | 8.00 | 8.00 | 0.38% | 86,724 |
| Jul 14, 2026 | 8.00 | 8.12 | 7.97 | 7.97 | 7.97 | -0.87% | 87,471 |
| Jul 13, 2026 | 8.08 | 8.09 | 8.00 | 8.04 | 8.04 | -0.74% | 97,803 |
| Jul 12, 2026 | 8.08 | 8.14 | 8.07 | 8.10 | 8.10 | -0.25% | 87,281 |
| Jul 9, 2026 | 8.11 | 8.15 | 8.09 | 8.12 | 8.12 | 0.25% | 103,686 |
| Jul 8, 2026 | 8.04 | 8.12 | 8.04 | 8.10 | 8.10 | 0.12% | 98,915 |
| Jul 7, 2026 | 8.07 | 8.14 | 8.04 | 8.09 | 8.09 | 0.25% | 99,831 |
| Jul 6, 2026 | 8.06 | 8.10 | 8.01 | 8.07 | 8.07 | 0.12% | 74,976 |
| Jul 5, 2026 | 7.93 | 8.15 | 7.92 | 8.06 | 8.06 | 1.64% | 344,160 |
| Jul 2, 2026 | 7.96 | 8.03 | 7.93 | 7.93 | 7.93 | -0.63% | 65,136 |
| Jul 1, 2026 | 7.84 | 8.08 | 7.84 | 7.98 | 7.98 | 1.79% | 209,137 |
| Jun 30, 2026 | 7.96 | 8.00 | 7.84 | 7.84 | 7.84 | -1.51% | 149,297 |
| Jun 29, 2026 | 7.97 | 8.03 | 7.96 | 7.96 | 7.96 | -0.38% | 65,693 |
| Jun 28, 2026 | 7.97 | 8.03 | 7.97 | 7.99 | 7.99 | - | 114,949 |
| Jun 25, 2026 | 7.99 | 8.04 | 7.96 | 7.99 | 7.99 | -0.12% | 96,413 |
| Jun 24, 2026 | 7.89 | 8.08 | 7.89 | 8.00 | 8.00 | 1.65% | 201,671 |
| Jun 23, 2026 | 7.88 | 8.01 | 7.77 | 7.87 | 7.87 | -0.13% | 461,690 |
| Jun 22, 2026 | 7.83 | 8.10 | 7.83 | 7.88 | 7.88 | 0.64% | 353,510 |
| Jun 21, 2026 | 7.88 | 7.91 | 7.82 | 7.83 | 7.83 | -1.01% | 43,833 |
| Jun 18, 2026 | 7.87 | 7.92 | 7.81 | 7.91 | 7.91 | 0.51% | 116,683 |
| Jun 17, 2026 | 7.93 | 7.93 | 7.86 | 7.87 | 7.87 | -0.88% | 25,822 |
| Jun 16, 2026 | 7.76 | 7.95 | 7.76 | 7.94 | 7.94 | 1.93% | 208,345 |
| Jun 15, 2026 | 7.80 | 7.93 | 7.75 | 7.79 | 7.79 | -0.76% | 273,795 |
| Jun 14, 2026 | 7.80 | 7.86 | 7.80 | 7.85 | 7.85 | 0.90% | 78,112 |
| Jun 11, 2026 | 7.70 | 7.80 | 7.70 | 7.78 | 7.78 | -0.13% | 166,191 |
| Jun 10, 2026 | 7.62 | 7.79 | 7.62 | 7.79 | 7.79 | 1.43% | 235,201 |
| Jun 9, 2026 | 7.54 | 7.68 | 7.54 | 7.68 | 7.68 | 1.86% | 169,658 |
| Jun 8, 2026 | 7.56 | 7.60 | 7.54 | 7.54 | 7.54 | -0.26% | 139,405 |
| Jun 7, 2026 | 7.65 | 7.65 | 7.51 | 7.56 | 7.56 | -1.56% | 153,454 |