Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia · Delayed Price · Currency is SAR 5.55
-0.10 (-1.77%)
At close: Mar 3, 2026
TADAWUL:9648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.49 | 5.65 | 5.49 | 5.65 | 5.65 | 1.80% | 11,126 |
| Mar 1, 2026 | 5.59 | 5.62 | 5.48 | 5.55 | 5.55 | -5.29% | 19,501 |
| Feb 26, 2026 | 5.81 | 5.86 | 5.80 | 5.86 | 5.86 | 1.03% | 6,650 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 443 |
| Feb 24, 2026 | 6.13 | 6.13 | 5.80 | 5.80 | 5.80 | -9.09% | 122,151 |
| Feb 23, 2026 | 6.27 | 6.38 | 6.22 | 6.38 | 6.38 | 1.59% | 25,289 |
| Feb 19, 2026 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | -2.33% | 5,389 |
| Feb 18, 2026 | 6.29 | 6.44 | 6.29 | 6.43 | 6.43 | 2.06% | 10,414 |
| Feb 17, 2026 | 6.32 | 6.33 | 6.29 | 6.30 | 6.30 | 0.48% | 11,935 |
| Feb 16, 2026 | 6.57 | 6.57 | 6.24 | 6.27 | 6.27 | -4.42% | 147,294 |
| Feb 15, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.09% | 1,193 |
| Feb 12, 2026 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 1.21% | 10,093 |
| Feb 11, 2026 | 6.55 | 6.62 | 6.55 | 6.62 | 6.62 | 0.15% | 2,670 |
| Feb 10, 2026 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 1.85% | 5,322 |
| Feb 9, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.67% | 2,826 |
| Feb 8, 2026 | 6.50 | 6.60 | 6.48 | 6.60 | 6.60 | 2.64% | 22,212 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.43 | 6.43 | 6.43 | -1.08% | 10,332 |
| Feb 4, 2026 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | -0.76% | 37,292 |
| Feb 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 637 |
| Feb 2, 2026 | 6.77 | 6.77 | 6.54 | 6.55 | 6.55 | -5.62% | 101,640 |
| Feb 1, 2026 | 6.61 | 6.95 | 6.61 | 6.94 | 6.94 | -0.86% | 103,719 |
| Jan 29, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -1.41% | 7,858 |
| Jan 28, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 3.65% | 32,276 |
| Jan 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.63% | 2,526 |
| Jan 26, 2026 | 6.91 | 6.94 | 6.74 | 6.74 | 6.74 | -2.32% | 39,335 |
| Jan 25, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 70,746 |
| Jan 22, 2026 | 6.69 | 6.72 | 6.69 | 6.70 | 6.70 | -0.45% | 14,126 |
| Jan 21, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% | 803 |
| 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 |