Skip to main content
Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
15.90
+0.01 (0.06%)
At close: Dec 4, 2025

TADAWUL:4300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.9016.0015.7815.9015.900.06%1,000,428
Dec 3, 202515.4815.8915.4715.8915.892.65%960,180
Dec 2, 202515.3815.4815.2115.4815.480.98%1,061,422
Dec 1, 202515.6615.7515.3015.3315.33-2.11%1,048,702
Nov 30, 202515.7515.8415.6615.6615.66-0.13%764,377
Nov 27, 202515.1015.7815.0015.6815.683.91%1,629,381
Nov 26, 202515.3615.3615.0715.0915.09-1.76%1,070,691
Nov 25, 202515.7515.7515.2615.3615.36-2.23%1,332,589
Nov 24, 202516.2116.3415.7015.7115.71-4.15%2,629,463
Nov 23, 202516.7516.7516.1916.3916.390.74%809,406
Nov 20, 202515.9016.2715.7916.2716.272.33%1,240,325
Nov 19, 202516.4416.5215.9015.9015.90-3.28%1,246,757
Nov 18, 202516.4816.6116.2216.4416.44-0.54%1,274,131
Nov 17, 202516.6616.7416.4616.5316.53-1.25%790,182
Nov 16, 202517.1417.2016.6616.7416.74-2.67%714,439
Nov 13, 202517.1017.6317.0917.2017.200.64%2,087,746
Nov 12, 202517.6017.9017.0917.0917.09-1.78%2,131,287
Nov 11, 202517.0017.9017.0017.4017.402.35%3,463,337
Nov 10, 202516.6217.2016.3917.0017.005.33%3,383,989
Nov 9, 202516.6816.6816.0916.1416.14-2.18%379,687
Nov 6, 202516.3716.6016.2416.5016.501.85%1,285,991
Nov 5, 202516.4016.6016.2016.2016.20-1.76%1,480,107
Nov 4, 202517.0017.1416.4916.4916.49-3.00%1,352,324
Nov 3, 202517.1217.3816.9517.0017.00-0.76%910,952
Nov 2, 202517.2117.4517.1017.1317.13-0.46%611,123
Oct 30, 202517.6317.6517.2017.2117.21-2.27%1,313,999
Oct 29, 202517.5917.9917.5617.6117.610.11%907,788
Oct 28, 202517.6017.6117.2817.5917.59-0.06%1,081,038
Oct 27, 202517.7017.7117.5617.6017.60-0.11%826,386
Oct 26, 202517.6517.7817.6117.6217.620.51%527,736
Oct 23, 202517.5017.6217.3917.5317.530.17%765,497
Oct 22, 202517.6417.7317.4517.5017.50-0.79%743,621
Oct 21, 202518.1418.1517.5617.6417.64-2.76%1,556,707
Oct 20, 202518.4218.4918.0418.1418.14-1.52%1,008,475
Oct 19, 202518.5218.5518.4018.4218.420.27%388,611
Oct 16, 202518.4018.5418.2418.3718.370.38%1,240,773
Oct 15, 202518.7018.7618.3018.3018.30-1.88%857,003
Oct 14, 202519.1019.1018.6518.6518.65-1.58%1,486,998
Oct 13, 202519.0919.1818.8518.9518.95-0.16%731,199
Oct 12, 202518.5019.0218.2018.9818.980.42%688,054
Oct 9, 202518.9519.1218.9018.9018.90-0.26%687,188
Oct 8, 202519.1219.2718.9518.9518.95-1.81%919,308
Oct 7, 202519.3819.6019.1019.3019.30-1,146,848
Oct 6, 202519.2619.6019.2219.3019.300.31%956,805
Oct 5, 202519.3519.6319.0219.2419.24-0.57%975,359
Oct 2, 202519.9119.9119.3519.3519.35-2.52%1,712,930
Oct 1, 202520.1420.1419.5919.8519.85-0.45%1,513,356
Sep 30, 202519.4020.9719.4019.9419.943.48%6,619,602
Sep 29, 202518.9019.3018.7019.2719.271.96%1,845,832
Sep 28, 202518.8019.1418.6118.9018.900.91%1,328,391