Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia · Delayed Price · Currency is SAR 8.57
+0.27 (3.25%)
Jul 23, 2026, 12:54 PM AST
TADAWUL:9648 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,179 |
| 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 |
| Jun 4, 2026 | 5.78 | 5.85 | 5.33 | 5.35 | 5.35 | -7.76% | 534,656 |
| Jun 3, 2026 | 5.57 | 5.80 | 5.50 | 5.80 | 5.80 | 5.07% | 86,316 |
| Jun 2, 2026 | 5.25 | 5.52 | 5.25 | 5.52 | 5.52 | 5.14% | 619,040 |
| Jun 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 9,368 |
| May 31, 2026 | 5.20 | 5.25 | 5.19 | 5.25 | 5.25 | -0.94% | 38,011 |
| 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 |