Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia · Delayed Price · Currency is SAR 9.21
+0.51 (5.86%)
Nov 10, 2026, 10:52 AM AST
TADAWUL:9648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.80 | 9.29 | 8.70 | 9.21 | 9.21 | 5.86% | 60,078 |
| Nov 9, 2026 | 8.51 | 8.70 | 8.51 | 8.70 | 8.70 | -2.90% | 11,727 |
| Nov 8, 2026 | 8.44 | 9.00 | 8.44 | 8.96 | 8.96 | 4.92% | 36,907 |
| Nov 5, 2026 | 8.49 | 8.54 | 8.38 | 8.54 | 8.54 | -1.61% | 9,604 |
| Nov 4, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.70% | 748 |
| Nov 3, 2026 | 8.35 | 8.91 | 8.35 | 8.62 | 8.62 | 1.41% | 53,550 |
| Nov 2, 2026 | 8.71 | 9.10 | 8.49 | 8.50 | 8.50 | -0.47% | 24,589 |
| Nov 1, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.67% | 7,418 |
| Oct 29, 2026 | 8.41 | 8.52 | 8.27 | 8.40 | 8.40 | -1.98% | 127,510 |
| Oct 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.70% | 3,449 |
| Oct 27, 2026 | 8.50 | 8.72 | 8.20 | 8.63 | 8.63 | 1.05% | 121,151 |
| Oct 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.35% | 1,206 |
| Oct 25, 2026 | 8.80 | 8.98 | 8.39 | 8.57 | 8.57 | 1.06% | 17,450 |
| Oct 22, 2026 | 8.29 | 8.78 | 8.21 | 8.73 | 8.48 | 0.69% | 98,399 |
| Oct 21, 2026 | 8.80 | 8.80 | 8.25 | 8.67 | 8.42 | -1.48% | 66,473 |
| Oct 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.55 | 2.80% | 13,336 |
| Oct 19, 2026 | 8.68 | 8.68 | 8.55 | 8.56 | 8.31 | -3.82% | 14,809 |
| Oct 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.65 | -4.81% | 10,058 |
| Oct 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - | 151 |
| Oct 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - | 298 |
| Oct 13, 2026 | 8.80 | 9.35 | 8.77 | 9.35 | 9.08 | 6.86% | 7,404 |
| Oct 12, 2026 | 9.12 | 9.25 | 8.61 | 8.75 | 8.50 | -4.06% | 36,990 |
| Oct 11, 2026 | 9.07 | 9.30 | 8.83 | 9.12 | 8.86 | 1.33% | 125,542 |
| Oct 8, 2026 | 8.93 | 9.40 | 8.93 | 9.00 | 8.74 | -2.17% | 100,367 |
| Oct 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.94 | 2.22% | 8,141 |
| Oct 6, 2026 | 9.19 | 9.19 | 8.89 | 9.00 | 8.74 | -3.23% | 3,593 |
| Oct 5, 2026 | 9.51 | 9.51 | 9.20 | 9.30 | 9.03 | 3.33% | 5,012 |
| Oct 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | - | 2,152 |
| Oct 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | -0.99% | 1,088 |
| Sep 30, 2026 | 9.01 | 9.33 | 9.00 | 9.09 | 8.83 | -2.57% | 21,654 |
| Sep 29, 2026 | 9.21 | 9.33 | 9.21 | 9.33 | 9.06 | 0.76% | 28,449 |
| Sep 28, 2026 | 9.17 | 9.90 | 9.17 | 9.26 | 8.99 | 2.32% | 28,853 |
| Sep 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.79 | 0.56% | 1,225 |
| Sep 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | - | 2,014 |
| Sep 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.74 | -2.17% | 941 |
| Sep 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.94 | - | 389 |
| Sep 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.94 | -1.92% | 1,638 |
| Sep 17, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.11 | - | 151 |
| Sep 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.11 | -2.29% | 1,500 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.33 | - | 100 |
| Sep 14, 2026 | 9.00 | 9.60 | 9.00 | 9.60 | 9.33 | -3.52% | 37,530 |
| Sep 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.67 | 0.51% | 1,043 |
| Sep 10, 2026 | 9.60 | 10.00 | 9.60 | 9.90 | 9.62 | 5.54% | 30,022 |
| Sep 9, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.11 | -3.99% | 2,068 |
| Sep 8, 2026 | 9.76 | 9.77 | 9.76 | 9.77 | 9.49 | 3.50% | 9,567 |
| Sep 7, 2026 | 9.45 | 9.45 | 9.44 | 9.44 | 9.17 | 1.94% | 4,738 |
| Sep 6, 2026 | 9.41 | 9.41 | 9.26 | 9.26 | 8.99 | -2.53% | 9,528 |
| Sep 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.23 | - | 892 |
| Sep 2, 2026 | 9.39 | 9.50 | 9.39 | 9.50 | 9.23 | 1.06% | 12,879 |
| Sep 1, 2026 | 8.85 | 9.40 | 8.85 | 9.40 | 9.13 | 4.44% | 42,289 |