SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 7.79
+0.03 (0.39%)
May 21, 2026, 3:19 PM AST
SEDCO Capital REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.76 | 7.90 | 7.75 | 7.79 | 7.79 | 0.39% | 220,586 |
| May 20, 2026 | 7.67 | 7.85 | 7.67 | 7.76 | 7.76 | 1.17% | 421,712 |
| May 19, 2026 | 7.66 | 7.74 | 7.65 | 7.67 | 7.67 | 0.13% | 183,887 |
| May 18, 2026 | 7.68 | 7.68 | 7.62 | 7.66 | 7.66 | - | 25,801 |
| May 17, 2026 | 7.74 | 7.79 | 7.65 | 7.66 | 7.66 | -1.29% | 116,950 |
| May 14, 2026 | 7.52 | 7.77 | 7.52 | 7.76 | 7.76 | 2.65% | 780,124 |
| May 13, 2026 | 7.64 | 7.64 | 7.53 | 7.56 | 7.56 | -1.05% | 116,240 |
| May 12, 2026 | 7.52 | 7.65 | 7.52 | 7.64 | 7.64 | 1.60% | 363,750 |
| May 11, 2026 | 7.45 | 7.54 | 7.44 | 7.52 | 7.52 | 0.94% | 238,756 |
| May 10, 2026 | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | 0.13% | 101,426 |
| May 7, 2026 | 7.44 | 7.48 | 7.44 | 7.44 | 7.44 | -0.27% | 178,051 |
| May 6, 2026 | 7.46 | 7.55 | 7.45 | 7.46 | 7.46 | -0.13% | 223,762 |
| May 5, 2026 | 7.45 | 7.50 | 7.42 | 7.47 | 7.47 | 0.67% | 134,925 |
| May 4, 2026 | 7.47 | 7.51 | 7.42 | 7.42 | 7.42 | -0.67% | 233,300 |
| May 3, 2026 | 7.42 | 7.50 | 7.42 | 7.47 | 7.47 | 0.95% | 143,621 |
| Apr 30, 2026 | 7.44 | 7.50 | 7.40 | 7.40 | 7.40 | -0.40% | 454,175 |
| Apr 29, 2026 | 7.56 | 7.64 | 7.43 | 7.43 | 7.43 | -1.85% | 237,916 |
| Apr 28, 2026 | 7.48 | 7.72 | 7.48 | 7.57 | 7.57 | 1.34% | 299,918 |
| Apr 27, 2026 | 7.42 | 7.52 | 7.42 | 7.47 | 7.47 | 0.40% | 397,929 |
| Apr 26, 2026 | 7.41 | 7.48 | 7.38 | 7.44 | 7.44 | 0.13% | 136,461 |
| Apr 23, 2026 | 7.46 | 7.53 | 7.39 | 7.43 | 7.43 | -0.40% | 161,533 |
| Apr 22, 2026 | 7.49 | 7.55 | 7.46 | 7.46 | 7.46 | -0.40% | 135,392 |
| Apr 21, 2026 | 7.50 | 7.53 | 7.45 | 7.49 | 7.49 | -0.13% | 163,764 |
| Apr 20, 2026 | 7.54 | 7.58 | 7.47 | 7.50 | 7.50 | -0.53% | 364,339 |
| Apr 19, 2026 | 7.58 | 7.65 | 7.53 | 7.54 | 7.54 | -0.79% | 142,344 |
| Apr 16, 2026 | 7.54 | 7.60 | 7.50 | 7.60 | 7.60 | 0.66% | 157,944 |
| Apr 15, 2026 | 7.49 | 7.59 | 7.49 | 7.55 | 7.55 | 0.67% | 250,943 |
| Apr 14, 2026 | 7.40 | 7.55 | 7.40 | 7.50 | 7.50 | 0.81% | 190,772 |
| Apr 13, 2026 | 7.30 | 7.49 | 7.30 | 7.44 | 7.44 | 1.09% | 275,158 |
| Apr 12, 2026 | 7.24 | 7.39 | 7.24 | 7.36 | 7.36 | 0.82% | 217,775 |
| Apr 9, 2026 | 7.26 | 7.33 | 7.23 | 7.30 | 7.30 | 0.55% | 111,376 |
| Apr 8, 2026 | 7.18 | 7.26 | 7.13 | 7.26 | 7.26 | 0.97% | 300,125 |
| Apr 7, 2026 | 7.18 | 7.24 | 7.12 | 7.19 | 7.19 | 0.14% | 184,982 |
| Apr 6, 2026 | 7.22 | 7.23 | 7.16 | 7.18 | 7.18 | -0.55% | 156,169 |
| Apr 5, 2026 | 7.25 | 7.30 | 7.19 | 7.22 | 7.22 | 0.14% | 463,776 |
| Apr 2, 2026 | 7.16 | 7.25 | 7.16 | 7.21 | 7.21 | 0.56% | 397,121 |
| Apr 1, 2026 | 7.14 | 7.21 | 7.14 | 7.17 | 7.17 | 0.14% | 111,675 |
| Mar 31, 2026 | 7.13 | 7.22 | 7.11 | 7.16 | 7.16 | 0.42% | 174,240 |
| Mar 30, 2026 | 7.12 | 7.16 | 7.09 | 7.13 | 7.13 | 0.56% | 40,734 |
| Mar 29, 2026 | 7.08 | 7.12 | 7.08 | 7.09 | 7.09 | 0.14% | 59,250 |
| Mar 26, 2026 | 7.18 | 7.23 | 7.08 | 7.08 | 7.08 | -0.98% | 411,415 |
| Mar 25, 2026 | 7.15 | 7.18 | 7.10 | 7.15 | 7.15 | - | 154,910 |
| Mar 24, 2026 | 7.10 | 7.16 | 7.09 | 7.15 | 7.15 | 0.42% | 172,841 |
| Mar 16, 2026 | 7.04 | 7.17 | 7.03 | 7.12 | 7.12 | 1.14% | 83,768 |
| Mar 15, 2026 | 7.00 | 7.07 | 6.98 | 7.04 | 7.04 | 0.86% | 88,651 |
| Mar 12, 2026 | 6.92 | 7.04 | 6.92 | 6.98 | 6.98 | 0.14% | 135,342 |
| Mar 11, 2026 | 6.94 | 7.00 | 6.93 | 6.97 | 6.97 | 0.58% | 103,076 |
| Mar 10, 2026 | 6.92 | 6.95 | 6.91 | 6.93 | 6.93 | - | 64,894 |
| Mar 9, 2026 | 6.95 | 6.99 | 6.91 | 6.93 | 6.93 | -0.57% | 125,225 |
| Mar 8, 2026 | 6.99 | 7.00 | 6.94 | 6.97 | 6.97 | -0.29% | 186,136 |