Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia · Delayed Price · Currency is SAR 8.56
-0.34 (-3.82%)
Oct 19, 2026, 2:45 PM AST
TADAWUL:9648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.68 | 8.68 | 8.55 | 8.56 | 8.56 | -3.82% | 14,809 |
| Oct 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81% | 10,058 |
| Oct 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 151 |
| Oct 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 298 |
| Oct 13, 2026 | 8.80 | 9.35 | 8.77 | 9.35 | 9.35 | 6.86% | 7,404 |
| Oct 12, 2026 | 9.12 | 9.25 | 8.61 | 8.75 | 8.75 | -4.06% | 36,990 |
| Oct 11, 2026 | 9.07 | 9.30 | 8.83 | 9.12 | 9.12 | 1.33% | 125,542 |
| Oct 8, 2026 | 8.93 | 9.40 | 8.93 | 9.00 | 9.00 | -2.17% | 100,367 |
| Oct 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 8,141 |
| Oct 6, 2026 | 9.19 | 9.19 | 8.89 | 9.00 | 9.00 | -3.23% | 3,593 |
| Oct 5, 2026 | 9.51 | 9.51 | 9.20 | 9.30 | 9.30 | 3.33% | 5,012 |
| Oct 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,152 |
| Oct 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.99% | 1,088 |
| Sep 30, 2026 | 9.01 | 9.33 | 9.00 | 9.09 | 9.09 | -2.57% | 21,654 |
| Sep 29, 2026 | 9.21 | 9.33 | 9.21 | 9.33 | 9.33 | 0.76% | 28,449 |
| Sep 28, 2026 | 9.17 | 9.90 | 9.17 | 9.26 | 9.26 | 2.32% | 28,853 |
| Sep 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 1,225 |
| Sep 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,014 |
| Sep 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 941 |
| Sep 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 389 |
| Sep 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.92% | 1,638 |
| Sep 17, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 151 |
| Sep 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.29% | 1,500 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 100 |
| Sep 14, 2026 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | -3.52% | 37,530 |
| Sep 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 1,043 |
| Sep 10, 2026 | 9.60 | 10.00 | 9.60 | 9.90 | 9.90 | 5.54% | 30,022 |
| Sep 9, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.99% | 2,068 |
| Sep 8, 2026 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 3.50% | 9,567 |
| Sep 7, 2026 | 9.45 | 9.45 | 9.44 | 9.44 | 9.44 | 1.94% | 4,738 |
| Sep 6, 2026 | 9.41 | 9.41 | 9.26 | 9.26 | 9.26 | -2.53% | 9,528 |
| Sep 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 892 |
| Sep 2, 2026 | 9.39 | 9.50 | 9.39 | 9.50 | 9.50 | 1.06% | 12,879 |
| Sep 1, 2026 | 8.85 | 9.40 | 8.85 | 9.40 | 9.40 | 4.44% | 42,289 |
| Aug 31, 2026 | 8.52 | 9.05 | 8.35 | 9.00 | 9.00 | 0.78% | 132,735 |
| Aug 30, 2026 | 8.81 | 8.93 | 8.81 | 8.93 | 8.93 | 4.81% | 5,788 |
| Aug 27, 2026 | 8.55 | 8.55 | 8.52 | 8.52 | 8.52 | 2.77% | 13,584 |
| Aug 26, 2026 | 8.28 | 8.42 | 8.28 | 8.29 | 8.29 | -0.96% | 4,716 |
| Aug 25, 2026 | 8.39 | 8.67 | 8.37 | 8.37 | 8.37 | 2.83% | 53,980 |
| Aug 24, 2026 | 8.20 | 8.20 | 8.14 | 8.14 | 8.14 | -0.25% | 4,901 |
| Aug 23, 2026 | 8.14 | 8.16 | 8.14 | 8.16 | 8.16 | 0.25% | 1,714 |
| Aug 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.24% | 3,026 |
| Aug 19, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.37% | 2,352 |
| Aug 18, 2026 | 8.27 | 8.27 | 7.94 | 8.01 | 8.01 | -3.49% | 5,962 |
| Aug 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 314 |
| Aug 16, 2026 | 8.15 | 8.57 | 8.15 | 8.30 | 8.30 | 1.97% | 28,029 |
| Aug 13, 2026 | 8.13 | 8.15 | 8.13 | 8.14 | 8.14 | -2.75% | 27,154 |
| Aug 12, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.24% | 1,220 |
| Aug 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 298 |
| Aug 10, 2026 | 7.82 | 8.35 | 7.82 | 8.35 | 8.35 | 0.72% | 10,944 |