SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia · Delayed Price · Currency is SAR 6.84
-0.07 (-1.01%)
Sep 28, 2026, 3:13 PM AST
SEDCO Capital REIT Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -0.87% | 271,386 |
| Sep 27, 2026 | 6.75 | 6.95 | 6.72 | 6.91 | 6.91 | 2.52% | 369,546 |
| Sep 24, 2026 | 6.78 | 6.78 | 6.70 | 6.74 | 6.74 | -0.59% | 64,611 |
| Sep 22, 2026 | 6.80 | 6.88 | 6.75 | 6.78 | 6.78 | - | 147,438 |
| Sep 21, 2026 | 6.80 | 6.80 | 6.74 | 6.78 | 6.78 | -0.29% | 99,364 |
| Sep 20, 2026 | 6.87 | 6.87 | 6.70 | 6.80 | 6.80 | -1.02% | 362,319 |
| Sep 17, 2026 | 7.03 | 7.03 | 6.80 | 6.87 | 6.87 | -2.28% | 386,118 |
| Sep 16, 2026 | 7.02 | 7.05 | 7.00 | 7.03 | 7.03 | 0.29% | 234,401 |
| Sep 15, 2026 | 7.03 | 7.07 | 6.96 | 7.01 | 7.01 | -0.14% | 254,096 |
| Sep 14, 2026 | 7.00 | 7.10 | 6.98 | 7.02 | 7.02 | 0.29% | 181,886 |
| Sep 13, 2026 | 7.20 | 7.20 | 6.97 | 7.00 | 7.00 | -2.78% | 407,872 |
| Sep 10, 2026 | 7.27 | 7.29 | 7.18 | 7.20 | 7.20 | -0.69% | 151,311 |
| Sep 9, 2026 | 7.30 | 7.32 | 7.24 | 7.25 | 7.25 | -0.68% | 736,319 |
| Sep 8, 2026 | 7.30 | 7.35 | 7.28 | 7.30 | 7.30 | -0.68% | 134,871 |
| Sep 7, 2026 | 7.28 | 7.37 | 7.28 | 7.35 | 7.35 | 0.96% | 49,319 |
| Sep 6, 2026 | 7.30 | 7.35 | 7.27 | 7.28 | 7.28 | -0.14% | 238,154 |
| Sep 3, 2026 | 7.25 | 7.30 | 7.25 | 7.29 | 7.29 | 0.69% | 212,921 |
| Sep 2, 2026 | 7.30 | 7.38 | 7.22 | 7.24 | 7.24 | -1.36% | 214,394 |
| Sep 1, 2026 | 7.35 | 7.35 | 7.29 | 7.34 | 7.34 | 0.55% | 101,731 |
| Aug 31, 2026 | 7.34 | 7.35 | 7.29 | 7.30 | 7.30 | -0.41% | 172,458 |
| Aug 30, 2026 | 7.38 | 7.43 | 7.30 | 7.33 | 7.33 | -0.68% | 144,951 |
| Aug 27, 2026 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | -0.40% | 111,209 |
| Aug 26, 2026 | 7.41 | 7.50 | 7.39 | 7.41 | 7.41 | 0.14% | 266,955 |
| Aug 25, 2026 | 7.24 | 7.42 | 7.23 | 7.40 | 7.40 | 2.21% | 309,917 |
| Aug 24, 2026 | 7.20 | 7.24 | 7.15 | 7.24 | 7.24 | 0.14% | 337,637 |
| Aug 23, 2026 | 7.25 | 7.35 | 7.18 | 7.23 | 7.23 | -0.28% | 285,663 |
| Aug 20, 2026 | 7.20 | 7.27 | 7.17 | 7.25 | 7.25 | 0.69% | 201,265 |
| Aug 19, 2026 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | -1.77% | 74,015 |
| Aug 18, 2026 | 7.56 | 7.58 | 7.28 | 7.33 | 7.33 | -1.54% | 260,387 |
| Aug 17, 2026 | 7.64 | 7.72 | 7.55 | 7.58 | 7.44 | -0.79% | 178,914 |
| Aug 16, 2026 | 7.57 | 7.64 | 7.54 | 7.64 | 7.50 | 1.73% | 155,704 |
| Aug 13, 2026 | 7.56 | 7.58 | 7.47 | 7.51 | 7.38 | -1.18% | 175,625 |
| Aug 12, 2026 | 7.55 | 7.66 | 7.50 | 7.60 | 7.46 | 0.66% | 233,316 |
| Aug 11, 2026 | 7.37 | 7.57 | 7.37 | 7.55 | 7.42 | 2.44% | 72,885 |
| Aug 10, 2026 | 7.49 | 7.49 | 7.35 | 7.37 | 7.24 | -1.07% | 106,407 |
| Aug 9, 2026 | 7.40 | 7.50 | 7.37 | 7.45 | 7.32 | 0.40% | 205,268 |
| Aug 6, 2026 | 7.40 | 7.45 | 7.35 | 7.42 | 7.29 | - | 255,988 |
| Aug 5, 2026 | 7.44 | 7.48 | 7.40 | 7.42 | 7.29 | -0.27% | 162,944 |
| Aug 4, 2026 | 7.50 | 7.59 | 7.42 | 7.44 | 7.31 | -0.80% | 200,827 |
| Aug 3, 2026 | 7.49 | 7.56 | 7.45 | 7.50 | 7.37 | - | 238,810 |
| Aug 2, 2026 | 7.70 | 7.71 | 7.50 | 7.50 | 7.37 | -2.60% | 142,742 |
| Jul 30, 2026 | 7.72 | 7.75 | 7.70 | 7.70 | 7.56 | -0.13% | 55,263 |
| Jul 29, 2026 | 7.84 | 7.84 | 7.66 | 7.71 | 7.57 | -1.03% | 118,570 |
| Jul 28, 2026 | 7.80 | 7.90 | 7.75 | 7.79 | 7.65 | -0.64% | 188,248 |
| Jul 27, 2026 | 7.82 | 7.84 | 7.71 | 7.84 | 7.70 | 0.26% | 192,099 |
| Jul 26, 2026 | 7.84 | 7.99 | 7.79 | 7.82 | 7.68 | -0.26% | 156,910 |
| Jul 23, 2026 | 7.87 | 7.93 | 7.81 | 7.84 | 7.70 | -0.51% | 134,931 |
| Jul 22, 2026 | 7.90 | 7.90 | 7.84 | 7.88 | 7.74 | -0.38% | 72,912 |
| Jul 21, 2026 | 7.86 | 7.97 | 7.85 | 7.91 | 7.77 | -0.50% | 103,022 |
| Jul 20, 2026 | 7.92 | 8.00 | 7.88 | 7.95 | 7.81 | -0.87% | 80,035 |