Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia · Delayed Price · Currency is SAR 5.53
-0.02 (-0.36%)
May 4, 2026, 2:40 PM AST
TADAWUL:9648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,840 |
| 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 |
| Mar 5, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.39% | 3,255 |
| Mar 4, 2026 | 5.65 | 5.79 | 5.65 | 5.75 | 5.75 | 3.60% | 6,133 |
| Mar 3, 2026 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | -1.77% | 3,598 |
| Mar 2, 2026 | 5.49 | 5.65 | 5.49 | 5.65 | 5.65 | 1.80% | 11,126 |
| Mar 1, 2026 | 5.59 | 5.62 | 5.48 | 5.55 | 5.55 | -5.29% | 19,501 |
| Feb 26, 2026 | 5.81 | 5.86 | 5.80 | 5.86 | 5.86 | 1.03% | 6,650 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 443 |
| Feb 24, 2026 | 6.13 | 6.13 | 5.80 | 5.80 | 5.80 | -9.09% | 122,151 |
| Feb 23, 2026 | 6.27 | 6.38 | 6.22 | 6.38 | 6.38 | 1.59% | 25,289 |
| Feb 19, 2026 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | -2.33% | 5,389 |
| Feb 18, 2026 | 6.29 | 6.44 | 6.29 | 6.43 | 6.43 | 2.06% | 10,414 |
| Feb 17, 2026 | 6.32 | 6.33 | 6.29 | 6.30 | 6.30 | 0.48% | 11,935 |
| Feb 16, 2026 | 6.57 | 6.57 | 6.24 | 6.27 | 6.27 | -4.42% | 147,294 |
| Feb 15, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.09% | 1,193 |
| Feb 12, 2026 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 1.21% | 10,093 |