Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia
· Delayed Price · Currency is SAR 13.07
+0.02 (0.15%)
Dec 4, 2025, 3:17 PM AST
Saudi Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.00 | 13.26 | 13.00 | 13.07 | 13.07 | 0.15% | 916,803 |
| Dec 3, 2025 | 12.80 | 13.10 | 12.80 | 13.05 | 13.05 | 1.64% | 521,993 |
| Dec 2, 2025 | 12.96 | 13.01 | 12.78 | 12.84 | 12.84 | -0.47% | 489,541 |
| Dec 1, 2025 | 12.84 | 13.04 | 12.80 | 12.90 | 12.90 | 0.78% | 539,027 |
| Nov 30, 2025 | 13.00 | 13.07 | 12.77 | 12.80 | 12.80 | -1.54% | 417,621 |
| Nov 27, 2025 | 13.03 | 13.11 | 12.93 | 13.00 | 13.00 | - | 401,917 |
| Nov 26, 2025 | 13.08 | 13.16 | 12.96 | 13.00 | 13.00 | -1.22% | 690,759 |
| Nov 25, 2025 | 13.58 | 13.58 | 13.06 | 13.16 | 13.16 | -3.24% | 1,336,235 |
| Nov 24, 2025 | 13.84 | 13.95 | 13.49 | 13.60 | 13.60 | -0.73% | 1,435,557 |
| Nov 23, 2025 | 13.60 | 14.21 | 13.60 | 13.70 | 13.70 | 1.03% | 1,665,395 |
| Nov 20, 2025 | 13.39 | 13.58 | 13.35 | 13.56 | 13.56 | 1.35% | 556,283 |
| Nov 19, 2025 | 13.65 | 13.67 | 13.32 | 13.38 | 13.38 | -1.98% | 1,484,862 |
| Nov 18, 2025 | 13.22 | 13.76 | 13.12 | 13.65 | 13.65 | 3.80% | 1,324,862 |
| Nov 17, 2025 | 13.14 | 13.28 | 13.10 | 13.15 | 13.15 | -0.23% | 652,442 |
| Nov 16, 2025 | 13.31 | 13.36 | 13.12 | 13.18 | 13.18 | -1.57% | 829,274 |
| Nov 13, 2025 | 13.40 | 13.64 | 13.27 | 13.39 | 13.39 | - | 1,358,705 |
| Nov 12, 2025 | 13.58 | 14.18 | 13.30 | 13.39 | 13.39 | -1.76% | 3,215,075 |
| Nov 11, 2025 | 13.75 | 14.20 | 13.59 | 13.63 | 13.63 | -0.58% | 2,438,810 |
| Nov 10, 2025 | 13.41 | 13.71 | 13.31 | 13.71 | 13.71 | 2.31% | 1,567,996 |
| Nov 9, 2025 | 13.94 | 13.94 | 13.38 | 13.40 | 13.40 | -3.60% | 1,249,883 |
| Nov 6, 2025 | 13.91 | 14.03 | 13.82 | 13.90 | 13.90 | -0.07% | 942,389 |
| Nov 5, 2025 | 13.93 | 14.00 | 13.76 | 13.91 | 13.91 | -0.14% | 1,049,332 |
| Nov 4, 2025 | 13.97 | 14.10 | 13.87 | 13.93 | 13.93 | -0.43% | 919,100 |
| Nov 3, 2025 | 14.40 | 14.40 | 13.98 | 13.99 | 13.99 | -2.64% | 849,702 |
| Nov 2, 2025 | 14.40 | 14.51 | 14.30 | 14.37 | 14.37 | -0.14% | 768,642 |
| Oct 30, 2025 | 14.15 | 14.67 | 14.15 | 14.39 | 14.39 | 1.77% | 1,774,482 |
| Oct 29, 2025 | 14.14 | 14.25 | 14.09 | 14.14 | 14.14 | 0.28% | 1,266,501 |
| Oct 28, 2025 | 14.33 | 14.33 | 14.09 | 14.10 | 14.10 | -1.19% | 959,167 |
| Oct 27, 2025 | 14.55 | 14.58 | 14.23 | 14.27 | 14.27 | -1.92% | 538,431 |
| Oct 26, 2025 | 14.36 | 14.80 | 14.36 | 14.55 | 14.55 | 1.46% | 596,645 |
| Oct 23, 2025 | 14.34 | 14.44 | 14.00 | 14.34 | 14.34 | 0.56% | 1,190,608 |
| Oct 22, 2025 | 14.46 | 14.53 | 14.17 | 14.26 | 14.26 | -1.18% | 914,053 |
| Oct 21, 2025 | 14.89 | 14.89 | 14.41 | 14.43 | 14.43 | -2.89% | 1,234,252 |
| Oct 20, 2025 | 15.25 | 15.32 | 14.85 | 14.86 | 14.86 | -2.30% | 1,655,046 |
| Oct 19, 2025 | 15.38 | 15.50 | 15.16 | 15.21 | 15.21 | -1.11% | 1,005,967 |
| Oct 16, 2025 | 15.63 | 16.29 | 15.37 | 15.38 | 15.38 | 2.81% | 8,979,103 |
| Oct 15, 2025 | 14.99 | 15.15 | 14.93 | 14.96 | 14.96 | -0.20% | 967,480 |
| Oct 14, 2025 | 15.32 | 15.33 | 14.97 | 14.99 | 14.99 | -2.15% | 834,382 |
| Oct 13, 2025 | 15.30 | 15.36 | 15.15 | 15.32 | 15.32 | 0.59% | 770,695 |
| Oct 12, 2025 | 15.36 | 15.39 | 15.12 | 15.23 | 15.23 | -1.81% | 399,077 |
| Oct 9, 2025 | 15.53 | 15.63 | 15.48 | 15.51 | 15.51 | -0.39% | 447,338 |
| Oct 8, 2025 | 15.83 | 15.83 | 15.51 | 15.57 | 15.57 | -0.89% | 419,853 |
| Oct 7, 2025 | 15.93 | 15.99 | 15.71 | 15.71 | 15.71 | -1.19% | 916,992 |
| Oct 6, 2025 | 15.86 | 16.10 | 15.80 | 15.90 | 15.90 | 0.25% | 927,600 |
| Oct 5, 2025 | 16.00 | 16.15 | 15.70 | 15.86 | 15.86 | -0.56% | 1,250,475 |
| Oct 2, 2025 | 16.08 | 16.10 | 15.90 | 15.95 | 15.95 | -0.19% | 624,208 |
| Oct 1, 2025 | 15.86 | 16.18 | 15.86 | 15.98 | 15.98 | 0.82% | 650,638 |
| Sep 30, 2025 | 15.84 | 16.55 | 15.84 | 15.85 | 15.85 | 0.32% | 2,175,153 |
| Sep 29, 2025 | 15.09 | 15.80 | 14.94 | 15.80 | 15.80 | 4.91% | 2,530,727 |
| Sep 28, 2025 | 15.20 | 15.26 | 15.04 | 15.06 | 15.06 | -0.92% | 741,930 |