Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia
· Delayed Price · Currency is SAR 19.27
+0.37 (1.96%)
Sep 29, 2025, 3:14 PM AST
TADAWUL:4300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.50 | 19.50 | 17.75 | 18.73 | 18.73 | 5.64% | 7,965,562 |
| Sep 24, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 9.99% | 1,608,728 |
| Sep 22, 2025 | 15.79 | 16.19 | 15.48 | 16.12 | 16.12 | 2.09% | 3,169,542 |
| Sep 21, 2025 | 16.42 | 16.42 | 15.75 | 15.79 | 15.79 | -5.84% | 3,128,711 |
| Sep 18, 2025 | 16.94 | 16.94 | 16.60 | 16.77 | 16.77 | -0.06% | 1,360,902 |
| Sep 17, 2025 | 16.84 | 16.93 | 16.67 | 16.78 | 16.78 | - | 975,248 |
| Sep 16, 2025 | 16.60 | 16.78 | 16.41 | 16.78 | 16.78 | 1.02% | 712,332 |
| Sep 15, 2025 | 16.60 | 16.91 | 16.51 | 16.61 | 16.61 | 0.06% | 725,790 |
| Sep 14, 2025 | 16.70 | 16.84 | 16.23 | 16.60 | 16.60 | -1.83% | 3,983,356 |
| Sep 11, 2025 | 17.35 | 17.35 | 16.85 | 16.91 | 16.91 | -2.03% | 729,118 |
| Sep 10, 2025 | 17.56 | 17.56 | 17.20 | 17.26 | 17.26 | -1.93% | 750,558 |
| Sep 9, 2025 | 18.03 | 18.13 | 16.85 | 17.60 | 17.60 | -2.22% | 2,185,820 |
| Sep 8, 2025 | 18.50 | 18.59 | 18.00 | 18.00 | 18.00 | -2.70% | 548,158 |
| Sep 7, 2025 | 18.50 | 18.69 | 18.30 | 18.50 | 18.50 | - | 248,698 |
| Sep 4, 2025 | 18.27 | 18.70 | 18.27 | 18.50 | 18.50 | 1.04% | 451,851 |
| Sep 3, 2025 | 18.16 | 18.49 | 18.06 | 18.31 | 18.31 | 0.72% | 425,579 |
| Sep 2, 2025 | 18.33 | 18.41 | 18.05 | 18.18 | 18.18 | -0.82% | 5,722,023 |
| Sep 1, 2025 | 18.55 | 18.69 | 18.28 | 18.33 | 18.33 | -0.43% | 375,577 |
| Aug 31, 2025 | 18.70 | 18.79 | 18.38 | 18.41 | 18.41 | -1.66% | 5,318,763 |
| Aug 28, 2025 | 19.09 | 19.24 | 18.72 | 18.72 | 18.72 | -1.94% | 715,765 |
| Aug 27, 2025 | 19.55 | 19.55 | 19.09 | 19.09 | 19.09 | -2.75% | 491,325 |
| Aug 26, 2025 | 19.82 | 19.96 | 19.13 | 19.63 | 19.63 | -1.46% | 2,118,986 |
| Aug 25, 2025 | 19.77 | 19.96 | 19.65 | 19.92 | 19.92 | 0.76% | 647,637 |
| Aug 24, 2025 | 19.60 | 20.15 | 19.60 | 19.77 | 19.77 | 0.82% | 590,629 |
| Aug 21, 2025 | 19.90 | 19.93 | 19.61 | 19.61 | 19.61 | -1.36% | 624,914 |
| Aug 20, 2025 | 19.40 | 19.90 | 19.40 | 19.88 | 19.88 | 1.43% | 623,526 |
| Aug 19, 2025 | 19.60 | 19.77 | 19.21 | 19.60 | 19.60 | - | 572,689 |
| Aug 18, 2025 | 19.35 | 19.76 | 19.08 | 19.60 | 19.60 | 1.29% | 1,540,561 |
| Aug 17, 2025 | 18.40 | 19.36 | 18.30 | 19.35 | 19.35 | 5.16% | 912,223 |
| Aug 14, 2025 | 18.05 | 18.40 | 18.05 | 18.40 | 18.40 | 2.00% | 489,546 |
| Aug 13, 2025 | 18.40 | 18.40 | 17.90 | 18.04 | 18.04 | -1.47% | 708,038 |
| Aug 12, 2025 | 18.45 | 18.45 | 18.10 | 18.31 | 18.31 | -0.76% | 739,848 |
| Aug 11, 2025 | 18.90 | 18.97 | 18.45 | 18.45 | 18.45 | -2.84% | 417,756 |
| Aug 10, 2025 | 18.83 | 19.00 | 18.70 | 18.99 | 18.99 | 0.85% | 410,206 |
| Aug 7, 2025 | 18.87 | 18.92 | 18.76 | 18.83 | 18.83 | - | 309,320 |
| Aug 6, 2025 | 18.96 | 19.00 | 18.74 | 18.83 | 18.83 | -0.69% | 515,741 |
| Aug 5, 2025 | 18.33 | 18.96 | 18.20 | 18.96 | 18.96 | 3.44% | 921,475 |
| Aug 4, 2025 | 18.45 | 18.45 | 18.09 | 18.33 | 18.33 | 0.33% | 1,130,728 |
| Aug 3, 2025 | 19.03 | 19.03 | 18.25 | 18.27 | 18.27 | -4.35% | 755,308 |
| Jul 31, 2025 | 19.32 | 19.55 | 19.04 | 19.10 | 19.10 | -1.14% | 799,259 |
| Jul 30, 2025 | 19.33 | 19.40 | 19.28 | 19.32 | 19.32 | - | 439,924 |
| Jul 29, 2025 | 19.40 | 19.40 | 19.25 | 19.32 | 19.32 | -0.41% | 675,414 |
| Jul 28, 2025 | 19.40 | 19.60 | 19.35 | 19.40 | 19.40 | -0.51% | 494,342 |
| Jul 27, 2025 | 19.45 | 19.57 | 19.30 | 19.50 | 19.50 | 0.21% | 317,622 |
| Jul 24, 2025 | 19.45 | 19.66 | 19.30 | 19.46 | 19.46 | -0.26% | 616,403 |
| Jul 23, 2025 | 19.36 | 19.51 | 18.95 | 19.51 | 19.51 | 0.15% | 763,264 |
| Jul 22, 2025 | 19.41 | 19.50 | 19.06 | 19.48 | 19.48 | -0.61% | 953,241 |
| Jul 21, 2025 | 19.15 | 19.60 | 19.15 | 19.60 | 19.60 | 1.40% | 601,287 |
| Jul 20, 2025 | 19.33 | 19.66 | 19.05 | 19.33 | 19.33 | - | 379,416 |
| Jul 17, 2025 | 19.80 | 19.86 | 19.33 | 19.33 | 19.33 | -2.47% | 972,752 |