SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 7.84
-0.04 (-0.51%)
Jul 23, 2026, 3:17 PM AST
SEDCO Capital REIT Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |