SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 7.93
-0.05 (-0.63%)
Jul 2, 2026, 3:17 PM AST
SEDCO Capital REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 0.66% | 70,123 |
| Jun 3, 2026 | 7.62 | 7.69 | 7.59 | 7.63 | 7.63 | -0.65% | 120,492 |
| Jun 2, 2026 | 7.70 | 7.70 | 7.60 | 7.68 | 7.68 | -0.26% | 164,075 |
| Jun 1, 2026 | 7.72 | 7.75 | 7.66 | 7.70 | 7.70 | -1.16% | 112,102 |
| May 31, 2026 | 7.60 | 7.90 | 7.60 | 7.79 | 7.79 | 1.80% | 157,202 |
| May 21, 2026 | 7.76 | 7.90 | 7.75 | 7.79 | 7.65 | 0.39% | 220,586 |
| May 20, 2026 | 7.67 | 7.85 | 7.67 | 7.76 | 7.62 | 1.17% | 421,712 |
| May 19, 2026 | 7.66 | 7.74 | 7.65 | 7.67 | 7.53 | 0.13% | 183,887 |
| May 18, 2026 | 7.68 | 7.68 | 7.62 | 7.66 | 7.52 | - | 25,801 |
| May 17, 2026 | 7.74 | 7.79 | 7.65 | 7.66 | 7.52 | -1.29% | 116,950 |
| May 14, 2026 | 7.52 | 7.77 | 7.52 | 7.76 | 7.62 | 2.65% | 780,124 |
| May 13, 2026 | 7.64 | 7.64 | 7.53 | 7.56 | 7.43 | -1.05% | 116,240 |
| May 12, 2026 | 7.52 | 7.65 | 7.52 | 7.64 | 7.51 | 1.60% | 363,750 |
| May 11, 2026 | 7.45 | 7.54 | 7.44 | 7.52 | 7.39 | 0.94% | 238,756 |
| May 10, 2026 | 7.44 | 7.46 | 7.42 | 7.45 | 7.32 | 0.13% | 101,426 |
| May 7, 2026 | 7.44 | 7.48 | 7.44 | 7.44 | 7.31 | -0.27% | 178,051 |
| May 6, 2026 | 7.46 | 7.55 | 7.45 | 7.46 | 7.33 | -0.13% | 223,762 |
| May 5, 2026 | 7.45 | 7.50 | 7.42 | 7.47 | 7.34 | 0.67% | 134,925 |
| May 4, 2026 | 7.47 | 7.51 | 7.42 | 7.42 | 7.29 | -0.67% | 233,300 |
| May 3, 2026 | 7.42 | 7.50 | 7.42 | 7.47 | 7.34 | 0.95% | 143,621 |
| Apr 30, 2026 | 7.44 | 7.50 | 7.40 | 7.40 | 7.27 | -0.40% | 454,175 |
| Apr 29, 2026 | 7.56 | 7.64 | 7.43 | 7.43 | 7.30 | -1.85% | 237,916 |
| Apr 28, 2026 | 7.48 | 7.72 | 7.48 | 7.57 | 7.44 | 1.34% | 299,918 |
| Apr 27, 2026 | 7.42 | 7.52 | 7.42 | 7.47 | 7.34 | 0.40% | 397,929 |
| Apr 26, 2026 | 7.41 | 7.48 | 7.38 | 7.44 | 7.31 | 0.13% | 136,461 |
| Apr 23, 2026 | 7.46 | 7.53 | 7.39 | 7.43 | 7.30 | -0.40% | 161,533 |
| Apr 22, 2026 | 7.49 | 7.55 | 7.46 | 7.46 | 7.33 | -0.40% | 135,392 |
| Apr 21, 2026 | 7.50 | 7.53 | 7.45 | 7.49 | 7.36 | -0.13% | 163,764 |
| Apr 20, 2026 | 7.54 | 7.58 | 7.47 | 7.50 | 7.37 | -0.53% | 364,339 |
| Apr 19, 2026 | 7.58 | 7.65 | 7.53 | 7.54 | 7.41 | -0.79% | 142,344 |