Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia · Delayed Price · Currency is SAR 6.76
+0.16 (2.42%)
At close: Jan 20, 2026
TADAWUL:9648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 6.95 | 6.95 | 6.61 | 6.76 | 6.76 | 2.42% | 32,040 |
| Jan 19, 2026 | 6.49 | 6.80 | 6.49 | 6.60 | 6.60 | 2.01% | 42,967 |
| Jan 18, 2026 | 6.50 | 6.50 | 6.40 | 6.47 | 6.47 | -0.31% | 62,397 |
| Jan 15, 2026 | 6.50 | 6.60 | 6.38 | 6.49 | 6.49 | -3.13% | 53,060 |
| Jan 14, 2026 | 6.70 | 6.80 | 6.66 | 6.70 | 6.70 | 0.30% | 31,397 |
| Jan 13, 2026 | 6.93 | 6.93 | 6.65 | 6.68 | 6.68 | -3.61% | 121,984 |
| Jan 12, 2026 | 7.05 | 7.33 | 6.93 | 6.93 | 6.93 | - | 36,034 |
| Jan 11, 2026 | 6.91 | 6.96 | 6.91 | 6.93 | 6.93 | -1.42% | 105,106 |
| Jan 8, 2026 | 6.90 | 7.05 | 6.90 | 7.03 | 7.03 | 0.14% | 41,082 |
| Jan 7, 2026 | 7.40 | 7.40 | 7.00 | 7.02 | 7.02 | -9.42% | 165,076 |
| Jan 6, 2026 | 7.40 | 7.79 | 7.34 | 7.75 | 7.75 | 4.73% | 26,130 |
| Jan 5, 2026 | 7.86 | 7.86 | 7.40 | 7.40 | 7.40 | -9.54% | 20,571 |
| Jan 4, 2026 | 7.90 | 8.18 | 7.81 | 8.18 | 8.18 | -1.45% | 5,397 |
| Jan 1, 2026 | 7.85 | 8.49 | 7.85 | 8.30 | 8.30 | 7.79% | 135,142 |
| Dec 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.66% | 4,046 |
| Dec 30, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 175 |
| Dec 29, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 294 |
| Dec 28, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 5.95% | 2,128 |
| Dec 25, 2025 | 7.40 | 7.50 | 7.39 | 7.39 | 7.39 | -0.81% | 2,886 |
| Dec 24, 2025 | 7.07 | 7.60 | 7.07 | 7.45 | 7.45 | -4.49% | 78,461 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 2,208 |
| Dec 22, 2025 | 7.90 | 7.90 | 7.72 | 7.80 | 7.80 | -2.50% | 2,622 |
| Dec 21, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | - | 8,058 |
| Dec 18, 2025 | 8.21 | 8.21 | 8.00 | 8.00 | 8.00 | -5.33% | 8,899 |
| Dec 17, 2025 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | -0.59% | 2,322 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 667 |
| Dec 15, 2025 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 4.04% | 8,512 |
| Dec 14, 2025 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | -2.74% | 4,283 |
| Dec 11, 2025 | 8.17 | 8.70 | 8.15 | 8.40 | 8.40 | 5.00% | 53,879 |
| Dec 10, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -1.23% | 1,712 |
| Dec 9, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 5.88% | 9,980 |
| Dec 8, 2025 | 8.04 | 8.05 | 7.65 | 7.65 | 7.65 | -4.73% | 19,763 |
| Dec 7, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.50% | 1,672 |
| Dec 4, 2025 | 7.50 | 7.99 | 7.50 | 7.99 | 7.99 | 2.44% | 1,880 |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 2,433 |
| Dec 2, 2025 | 7.54 | 7.86 | 7.54 | 7.70 | 7.70 | 2.12% | 75,684 |
| Dec 1, 2025 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | -4.07% | 6,728 |
| Nov 30, 2025 | 7.80 | 8.05 | 7.80 | 7.86 | 7.36 | 0.77% | 22,295 |
| Nov 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.30 | 0.65% | 3,563 |
| Nov 26, 2025 | 7.26 | 7.26 | 7.26 | 7.75 | 7.26 | - | 619 |
| Nov 25, 2025 | 7.70 | 7.86 | 7.60 | 7.75 | 7.26 | 0.65% | 28,298 |
| Nov 24, 2025 | 7.81 | 7.81 | 7.70 | 7.70 | 7.21 | -1.53% | 12,625 |
| Nov 23, 2025 | 7.83 | 7.83 | 7.71 | 7.82 | 7.32 | -0.51% | 1,965 |
| Nov 20, 2025 | 7.73 | 7.86 | 7.73 | 7.86 | 7.36 | 1.81% | 12,087 |
| Nov 19, 2025 | 7.87 | 7.87 | 7.72 | 7.72 | 7.23 | -2.15% | 2,487 |
| Nov 18, 2025 | 7.80 | 7.90 | 7.80 | 7.89 | 7.39 | 0.13% | 4,692 |
| Nov 17, 2025 | 7.68 | 7.98 | 7.60 | 7.88 | 7.38 | 4.51% | 17,377 |
| Nov 16, 2025 | 7.62 | 7.70 | 7.50 | 7.54 | 7.06 | -3.21% | 21,217 |
| Nov 13, 2025 | 7.80 | 7.85 | 7.62 | 7.79 | 7.29 | 5.13% | 79,284 |
| Nov 12, 2025 | 8.10 | 8.56 | 7.41 | 7.41 | 6.94 | -8.41% | 176,731 |