Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia · Delayed Price · Currency is SAR 7.83
0.00 (0.00%)
At close: Dec 29, 2025
TADAWUL:9648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.02 | 8.09 | 7.58 | -0.49% | 10,719 |
| Nov 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.61 | 0.12% | 3,415 |
| Nov 9, 2025 | 8.21 | 8.21 | 8.10 | 8.12 | 7.60 | 0.12% | 10,260 |
| Nov 6, 2025 | 8.10 | 8.20 | 8.00 | 8.11 | 7.59 | -0.25% | 30,669 |
| Nov 5, 2025 | 8.22 | 8.22 | 8.12 | 8.13 | 7.61 | -1.33% | 14,251 |
| Nov 4, 2025 | 8.33 | 8.33 | 8.24 | 8.24 | 7.72 | -3.40% | 19,107 |
| Nov 3, 2025 | 8.50 | 8.55 | 8.50 | 8.53 | 7.99 | -1.73% | 25,399 |
| Nov 2, 2025 | 8.55 | 8.70 | 8.46 | 8.68 | 8.13 | 2.36% | 42,469 |
| Oct 30, 2025 | 8.89 | 9.00 | 8.48 | 8.48 | 7.94 | -1.40% | 28,855 |
| Oct 29, 2025 | 8.50 | 9.17 | 8.41 | 8.60 | 8.05 | 0.23% | 100,129 |
| Oct 28, 2025 | 8.80 | 8.81 | 8.58 | 8.58 | 8.03 | -2.39% | 54,422 |
| Oct 27, 2025 | 8.90 | 8.90 | 8.70 | 8.79 | 8.23 | 5.02% | 10,314 |
| Oct 26, 2025 | 8.38 | 8.60 | 8.37 | 8.37 | 7.84 | 0.24% | 11,696 |
| Oct 23, 2025 | 8.65 | 8.65 | 8.26 | 8.35 | 7.82 | -3.91% | 34,808 |
| Oct 22, 2025 | 8.76 | 8.76 | 8.68 | 8.69 | 8.14 | -0.69% | 10,453 |
| Oct 21, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.19 | -1.69% | 2,912 |