Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia · Delayed Price · Currency is SAR 5.30
-0.04 (-0.75%)
May 21, 2026, 2:22 PM AST
TADAWUL:9648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -0.75% | 7,192 |
| May 20, 2026 | 5.35 | 5.35 | 5.33 | 5.34 | 5.34 | -0.37% | 31,527 |
| May 19, 2026 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | -0.74% | 12,655 |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 8,208 |
| May 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 16,182 |
| May 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.73% | 2,115 |
| May 13, 2026 | 5.40 | 5.46 | 5.40 | 5.45 | 5.45 | -0.37% | 12,282 |
| May 12, 2026 | 5.37 | 5.47 | 5.33 | 5.47 | 5.47 | 0.37% | 11,308 |
| May 11, 2026 | 5.44 | 5.54 | 5.44 | 5.45 | 5.45 | 0.55% | 30,120 |
| May 10, 2026 | 5.46 | 5.46 | 5.40 | 5.42 | 5.42 | 0.37% | 12,421 |
| May 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,598 |
| May 6, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -3.40% | 4,561 |
| May 5, 2026 | 5.60 | 5.60 | 5.59 | 5.59 | 5.59 | 1.08% | 8,363 |
| May 4, 2026 | 5.56 | 5.60 | 5.53 | 5.53 | 5.53 | -0.36% | 15,897 |
| May 3, 2026 | 5.52 | 5.58 | 5.52 | 5.55 | 5.55 | 0.54% | 7,378 |
| Apr 30, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 2,900 |
| Apr 29, 2026 | 5.49 | 5.52 | 5.49 | 5.52 | 5.52 | 0.73% | 15,641 |
| Apr 28, 2026 | 5.45 | 5.48 | 5.38 | 5.48 | 5.48 | -0.36% | 14,606 |
| Apr 27, 2026 | 5.50 | 5.51 | 5.46 | 5.50 | 5.50 | - | 50,249 |
| Apr 26, 2026 | 5.50 | 5.53 | 5.50 | 5.50 | 5.50 | - | 6,002 |
| Apr 23, 2026 | 5.55 | 5.63 | 5.38 | 5.50 | 5.50 | -0.90% | 11,097 |
| Apr 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.25% | 6,254 |
| Apr 21, 2026 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 1.26% | 4,600 |
| Apr 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% | 10,853 |
| Apr 19, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | -0.36% | 3,072 |
| Apr 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,954 |
| Apr 15, 2026 | 5.43 | 5.55 | 5.42 | 5.55 | 5.55 | 0.73% | 20,769 |
| Apr 14, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% | 12,166 |
| Apr 13, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 17,750 |
| Apr 12, 2026 | 5.47 | 5.50 | 5.45 | 5.50 | 5.50 | - | 19,031 |
| Apr 9, 2026 | 5.47 | 5.50 | 5.44 | 5.50 | 5.50 | - | 19,109 |
| Apr 8, 2026 | 5.48 | 5.50 | 5.44 | 5.50 | 5.50 | 1.29% | 14,797 |
| Apr 7, 2026 | 5.45 | 5.51 | 5.34 | 5.43 | 5.43 | -7.81% | 114,783 |
| Apr 6, 2026 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | -0.17% | 31,161 |
| Apr 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 11,150 |
| Apr 2, 2026 | 5.82 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | 4,231 |
| Apr 1, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -2.12% | 16,535 |
| Mar 31, 2026 | 6.10 | 6.13 | 6.04 | 6.13 | 6.13 | 0.82% | 16,994 |
| Mar 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.33% | 1,846 |
| Mar 29, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 21,603 |
| Mar 26, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 8.18% | 42,805 |
| Mar 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 4,079 |
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.55% | 2,285 |
| Mar 16, 2026 | 5.50 | 5.50 | 5.43 | 5.47 | 5.47 | 1.67% | 5,735 |
| Mar 15, 2026 | 5.43 | 5.67 | 5.30 | 5.38 | 5.38 | -8.81% | 61,795 |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.87% | 1,479 |
| Mar 11, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.57% | 3,168 |
| Mar 10, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 34 |
| Mar 9, 2026 | 5.72 | 5.83 | 5.72 | 5.83 | 5.83 | 1.39% | 2,454 |
| Mar 8, 2026 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -1.37% | 12,480 |