Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia · Delayed Price · Currency is SAR 8.14
-0.23 (-2.75%)
Aug 13, 2026, 2:10 PM AST
TADAWUL:9648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 9, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.47% | 1,671 |
| Aug 6, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.65% | 2,157 |
| Aug 5, 2026 | 8.20 | 8.39 | 8.20 | 8.31 | 8.31 | 3.10% | 22,364 |
| Aug 4, 2026 | 8.28 | 8.40 | 8.06 | 8.06 | 8.06 | -2.66% | 17,123 |
| Aug 3, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 107 |
| Aug 2, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 390 |
| Jul 30, 2026 | 8.00 | 8.28 | 8.00 | 8.28 | 8.28 | - | 20,232 |
| Jul 29, 2026 | 7.82 | 8.28 | 7.77 | 8.28 | 8.28 | 4.28% | 64,627 |
| Jul 28, 2026 | 8.25 | 8.25 | 7.80 | 7.94 | 7.94 | -5.81% | 27,588 |
| Jul 27, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.32% | 8,540 |
| Jul 26, 2026 | 8.62 | 8.63 | 8.62 | 8.63 | 8.63 | 0.70% | 35,497 |
| Jul 23, 2026 | 8.70 | 8.70 | 8.57 | 8.57 | 8.57 | 3.25% | 15,537 |
| Jul 22, 2026 | 8.49 | 8.50 | 8.30 | 8.30 | 8.30 | -1.89% | 12,114 |
| Jul 21, 2026 | 8.28 | 9.00 | 8.28 | 8.46 | 8.46 | 2.05% | 37,580 |
| Jul 20, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% | 1,100 |
| Jul 19, 2026 | 8.24 | 8.30 | 8.24 | 8.26 | 8.26 | 2.86% | 26,363 |
| Jul 16, 2026 | 8.02 | 8.03 | 8.02 | 8.03 | 8.03 | -2.31% | 23,679 |
| Jul 15, 2026 | 8.21 | 8.22 | 8.20 | 8.22 | 8.22 | 2.75% | 8,063 |
| Jul 14, 2026 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | - | 91,369 |
| Jul 13, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -0.12% | 19,051 |
| Jul 12, 2026 | 8.05 | 8.07 | 8.01 | 8.01 | 8.01 | -2.55% | 31,689 |
| Jul 9, 2026 | 8.42 | 8.42 | 8.22 | 8.22 | 8.22 | -1.08% | 2,406 |
| Jul 8, 2026 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 0.12% | 14,623 |
| Jul 7, 2026 | 8.30 | 8.30 | 8.18 | 8.30 | 8.30 | -0.48% | 14,926 |
| Jul 6, 2026 | 8.29 | 8.35 | 8.22 | 8.34 | 8.34 | -1.65% | 32,679 |
| Jul 5, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.71% | 7,431 |
| Jul 2, 2026 | 8.48 | 8.48 | 8.42 | 8.42 | 8.42 | -0.71% | 8,272 |
| Jul 1, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | - | 2,542 |
| Jun 30, 2026 | 8.43 | 8.50 | 8.38 | 8.48 | 8.48 | 1.31% | 22,672 |
| Jun 29, 2026 | 7.68 | 8.37 | 7.68 | 8.37 | 8.37 | 9.99% | 205,357 |
| Jun 28, 2026 | 6.94 | 7.76 | 6.94 | 7.61 | 7.61 | 5.99% | 62,981 |
| Jun 25, 2026 | 6.79 | 7.18 | 6.79 | 7.18 | 7.18 | -0.28% | 4,786 |
| Jun 24, 2026 | 6.86 | 7.20 | 6.86 | 7.20 | 7.20 | 9.42% | 11,712 |
| Jun 23, 2026 | 6.53 | 6.87 | 6.53 | 6.58 | 6.58 | 1.08% | 16,110 |
| Jun 22, 2026 | 6.59 | 6.59 | 6.51 | 6.51 | 6.51 | -3.84% | 5,989 |
| Jun 21, 2026 | 6.90 | 6.90 | 6.77 | 6.77 | 6.77 | -1.88% | 4,190 |
| Jun 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 8,237 |
| Jun 17, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | 83,652 |
| Jun 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.43% | 8,361 |
| Jun 15, 2026 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | 0.43% | 97,750 |
| Jun 14, 2026 | 6.46 | 6.94 | 6.46 | 6.90 | 6.90 | 0.29% | 32,457 |
| Jun 11, 2026 | 6.29 | 6.88 | 6.29 | 6.88 | 6.88 | 10.97% | 32,821 |
| Jun 10, 2026 | 6.00 | 6.30 | 6.00 | 6.20 | 6.20 | 3.33% | 22,196 |
| Jun 9, 2026 | 5.68 | 6.00 | 5.68 | 6.00 | 6.00 | 6.01% | 31,525 |
| Jun 8, 2026 | 5.56 | 5.70 | 5.45 | 5.66 | 5.66 | 3.85% | 73,769 |
| Jun 7, 2026 | 5.38 | 5.50 | 5.38 | 5.45 | 5.45 | 1.87% | 22,088 |