Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia
· Delayed Price · Currency is SAR 15.80
+0.74 (4.91%)
Sep 29, 2025, 3:19 PM AST
Saudi Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 15.39 | 15.39 | 15.06 | 15.20 | 15.20 | -0.98% | 1,403,114 |
| Sep 24, 2025 | 15.09 | 15.80 | 15.09 | 15.35 | 15.35 | 2.33% | 2,831,260 |
| Sep 22, 2025 | 15.21 | 15.34 | 14.94 | 15.00 | 15.00 | -1.12% | 2,452,358 |
| Sep 21, 2025 | 15.98 | 15.98 | 15.10 | 15.17 | 15.17 | -4.95% | 1,803,035 |
| Sep 18, 2025 | 16.07 | 16.10 | 15.89 | 15.96 | 15.96 | -0.68% | 1,009,424 |
| Sep 17, 2025 | 16.00 | 16.10 | 15.78 | 16.07 | 16.07 | 0.19% | 1,131,628 |
| Sep 16, 2025 | 15.80 | 16.11 | 15.66 | 16.04 | 16.04 | 1.58% | 481,462 |
| Sep 15, 2025 | 16.27 | 16.27 | 15.62 | 15.79 | 15.79 | -2.53% | 939,262 |
| Sep 14, 2025 | 16.10 | 16.26 | 15.50 | 16.20 | 16.20 | -1.88% | 998,633 |
| Sep 11, 2025 | 16.65 | 16.70 | 16.00 | 16.51 | 16.51 | -0.54% | 994,292 |
| Sep 10, 2025 | 16.80 | 16.81 | 16.52 | 16.60 | 16.60 | -1.60% | 272,636 |
| Sep 9, 2025 | 16.60 | 16.87 | 16.45 | 16.87 | 16.87 | 2.30% | 727,237 |
| Sep 8, 2025 | 17.54 | 17.54 | 16.47 | 16.49 | 16.49 | -6.20% | 943,813 |
| Sep 7, 2025 | 17.66 | 17.66 | 17.45 | 17.58 | 17.58 | -0.11% | 218,371 |
| Sep 4, 2025 | 17.85 | 17.98 | 17.55 | 17.60 | 17.60 | -2.00% | 266,175 |
| Sep 3, 2025 | 17.62 | 17.97 | 17.60 | 17.96 | 17.96 | 1.53% | 255,818 |
| Sep 2, 2025 | 17.75 | 17.75 | 17.40 | 17.69 | 17.69 | -0.34% | 307,782 |
| Sep 1, 2025 | 18.08 | 18.08 | 17.60 | 17.75 | 17.75 | -2.10% | 473,506 |
| Aug 31, 2025 | 18.21 | 18.24 | 17.80 | 18.13 | 18.13 | -0.49% | 374,143 |
| Aug 28, 2025 | 18.18 | 18.22 | 17.90 | 18.22 | 18.22 | 0.16% | 485,908 |
| Aug 27, 2025 | 17.87 | 18.23 | 17.77 | 18.19 | 18.19 | 1.96% | 1,544,168 |
| Aug 26, 2025 | 17.70 | 17.84 | 17.46 | 17.84 | 17.84 | 0.56% | 1,177,419 |
| Aug 25, 2025 | 17.78 | 17.78 | 17.55 | 17.74 | 17.74 | -0.28% | 771,809 |
| Aug 24, 2025 | 17.72 | 17.90 | 17.65 | 17.79 | 17.79 | 0.62% | 1,673,666 |
| Aug 21, 2025 | 17.78 | 17.78 | 17.38 | 17.68 | 17.68 | -0.51% | 1,578,306 |
| Aug 20, 2025 | 18.15 | 18.15 | 17.63 | 17.77 | 17.77 | -2.63% | 1,487,277 |
| Aug 19, 2025 | 18.18 | 18.26 | 17.86 | 18.25 | 18.25 | 0.39% | 655,165 |
| Aug 18, 2025 | 18.12 | 18.28 | 18.00 | 18.18 | 18.18 | 0.78% | 418,777 |
| Aug 17, 2025 | 17.75 | 18.13 | 17.73 | 18.04 | 18.04 | 1.86% | 653,641 |
| Aug 14, 2025 | 17.90 | 18.08 | 17.58 | 17.71 | 17.71 | -1.39% | 980,594 |
| Aug 13, 2025 | 18.37 | 18.37 | 17.90 | 17.96 | 17.96 | -1.32% | 329,124 |
| Aug 12, 2025 | 18.07 | 18.20 | 17.80 | 18.20 | 18.20 | 1.17% | 389,255 |
| Aug 11, 2025 | 18.85 | 18.85 | 17.96 | 17.99 | 17.99 | -4.81% | 654,698 |
| Aug 10, 2025 | 19.20 | 19.56 | 18.80 | 18.90 | 18.90 | -0.32% | 520,729 |
| Aug 7, 2025 | 18.70 | 19.14 | 18.68 | 18.96 | 18.96 | 0.80% | 376,033 |
| Aug 6, 2025 | 18.59 | 18.94 | 18.56 | 18.81 | 18.81 | 0.37% | 352,138 |
| Aug 5, 2025 | 18.59 | 18.90 | 18.52 | 18.74 | 18.74 | 0.59% | 286,161 |
| Aug 4, 2025 | 18.97 | 19.00 | 18.58 | 18.63 | 18.63 | -1.79% | 310,488 |
| Aug 3, 2025 | 18.42 | 19.00 | 18.24 | 18.97 | 18.97 | 2.99% | 575,957 |
| Jul 31, 2025 | 18.40 | 18.55 | 18.26 | 18.42 | 18.42 | -0.22% | 269,814 |
| Jul 30, 2025 | 18.56 | 18.63 | 18.26 | 18.46 | 18.46 | -0.32% | 428,429 |
| Jul 29, 2025 | 18.56 | 18.66 | 18.26 | 18.52 | 18.52 | -0.54% | 393,251 |
| Jul 28, 2025 | 18.84 | 18.84 | 18.48 | 18.62 | 18.62 | -0.69% | 194,434 |
| Jul 27, 2025 | 18.62 | 18.95 | 18.62 | 18.75 | 18.75 | 0.21% | 191,522 |
| Jul 24, 2025 | 18.85 | 18.99 | 18.62 | 18.71 | 18.71 | -0.48% | 378,892 |
| Jul 23, 2025 | 18.31 | 18.90 | 18.00 | 18.80 | 18.80 | 2.68% | 413,761 |
| Jul 22, 2025 | 18.95 | 18.95 | 18.27 | 18.31 | 18.31 | -2.86% | 526,954 |
| Jul 21, 2025 | 19.00 | 19.14 | 18.71 | 18.85 | 18.85 | -1.21% | 380,474 |
| Jul 20, 2025 | 19.55 | 19.65 | 18.96 | 19.08 | 19.08 | -2.40% | 421,408 |
| Jul 17, 2025 | 19.35 | 19.69 | 19.23 | 19.55 | 19.55 | 1.14% | 514,517 |