Retal Urban Development Company (TADAWUL:4322)
Saudi Arabia
· Delayed Price · Currency is SAR 12.08
-0.23 (-1.87%)
Sep 29, 2025, 3:19 PM AST
TADAWUL:4322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.45 | 12.54 | 11.95 | 12.08 | 12.08 | -1.87% | 3,303,014 |
| Sep 28, 2025 | 12.92 | 12.92 | 12.30 | 12.31 | 12.31 | -2.69% | 1,039,434 |
| Sep 25, 2025 | 12.96 | 13.01 | 12.45 | 12.65 | 12.65 | -2.39% | 1,580,343 |
| Sep 24, 2025 | 13.38 | 13.38 | 12.92 | 12.96 | 12.96 | -0.99% | 2,059,653 |
| Sep 22, 2025 | 13.13 | 13.22 | 13.00 | 13.09 | 13.09 | -0.38% | 647,364 |
| Sep 21, 2025 | 13.14 | 13.55 | 13.01 | 13.14 | 13.14 | 1.94% | 1,445,932 |
| Sep 18, 2025 | 12.51 | 13.01 | 12.50 | 12.89 | 12.89 | 3.04% | 1,984,728 |
| Sep 17, 2025 | 12.33 | 12.58 | 12.31 | 12.51 | 12.51 | 1.71% | 1,276,459 |
| Sep 16, 2025 | 11.75 | 12.45 | 11.75 | 12.30 | 12.30 | 5.85% | 2,697,033 |
| Sep 15, 2025 | 11.54 | 11.86 | 11.54 | 11.62 | 11.62 | 0.78% | 755,387 |
| Sep 14, 2025 | 11.52 | 11.67 | 11.50 | 11.53 | 11.53 | 0.09% | 735,120 |
| Sep 11, 2025 | 11.56 | 11.62 | 11.45 | 11.52 | 11.52 | -0.35% | 786,518 |
| Sep 10, 2025 | 11.23 | 11.72 | 11.02 | 11.56 | 11.56 | 2.94% | 2,399,497 |
| Sep 9, 2025 | 11.00 | 11.41 | 10.90 | 11.23 | 11.23 | 2.18% | 1,688,760 |
| Sep 8, 2025 | 11.37 | 11.52 | 10.88 | 10.99 | 10.99 | -3.51% | 1,702,068 |
| Sep 7, 2025 | 11.88 | 11.88 | 11.33 | 11.39 | 11.39 | -2.57% | 1,252,049 |
| Sep 4, 2025 | 11.90 | 11.94 | 11.59 | 11.69 | 11.69 | -1.76% | 697,768 |
| Sep 3, 2025 | 11.80 | 11.91 | 11.72 | 11.90 | 11.90 | 0.85% | 855,999 |
| Sep 2, 2025 | 12.07 | 12.07 | 11.77 | 11.80 | 11.80 | -1.75% | 640,146 |
| Sep 1, 2025 | 12.30 | 12.48 | 11.92 | 12.01 | 12.01 | -3.15% | 1,119,352 |
| Aug 31, 2025 | 12.40 | 12.50 | 12.21 | 12.40 | 12.40 | -0.80% | 325,021 |
| Aug 28, 2025 | 12.63 | 12.79 | 12.45 | 12.50 | 12.50 | - | 1,146,605 |
| Aug 27, 2025 | 12.80 | 12.96 | 12.50 | 12.50 | 12.50 | -2.34% | 1,088,336 |
| Aug 26, 2025 | 12.77 | 12.89 | 12.54 | 12.80 | 12.80 | 0.23% | 946,849 |
| Aug 25, 2025 | 12.49 | 12.97 | 12.32 | 12.77 | 12.77 | 2.49% | 1,525,839 |
| Aug 24, 2025 | 12.71 | 13.00 | 12.42 | 12.46 | 12.46 | -1.74% | 1,447,420 |
| Aug 21, 2025 | 13.17 | 13.20 | 12.62 | 12.68 | 12.68 | -3.50% | 1,778,795 |
| Aug 20, 2025 | 13.67 | 13.83 | 13.05 | 13.14 | 13.14 | -3.95% | 2,410,046 |
| Aug 19, 2025 | 13.59 | 13.88 | 13.40 | 13.68 | 13.68 | 0.66% | 1,281,382 |
| Aug 18, 2025 | 13.00 | 13.67 | 12.93 | 13.59 | 13.59 | 4.62% | 1,244,419 |
| Aug 17, 2025 | 12.82 | 12.99 | 12.72 | 12.99 | 12.99 | 2.28% | 279,243 |
| Aug 14, 2025 | 13.00 | 13.07 | 12.61 | 12.70 | 12.70 | -2.23% | 1,251,882 |
| Aug 13, 2025 | 13.70 | 13.70 | 12.95 | 12.99 | 12.99 | -3.06% | 836,293 |
| Aug 12, 2025 | 13.33 | 13.52 | 13.28 | 13.40 | 13.40 | 0.37% | 1,474,858 |
| Aug 11, 2025 | 13.75 | 13.78 | 13.35 | 13.35 | 13.35 | -2.91% | 918,736 |
| Aug 10, 2025 | 13.85 | 13.97 | 13.73 | 13.75 | 13.75 | -0.72% | 167,424 |
| Aug 7, 2025 | 14.25 | 14.25 | 13.82 | 13.85 | 13.85 | -2.74% | 1,728,698 |
| Aug 6, 2025 | 14.25 | 14.66 | 14.18 | 14.24 | 14.24 | -0.07% | 1,339,755 |
| Aug 5, 2025 | 14.50 | 14.51 | 14.03 | 14.25 | 14.25 | -1.86% | 709,807 |
| Aug 4, 2025 | 14.65 | 14.80 | 14.34 | 14.52 | 14.52 | -1.56% | 588,841 |
| Aug 3, 2025 | 14.52 | 14.84 | 14.50 | 14.75 | 14.75 | -0.61% | 148,516 |
| Jul 31, 2025 | 14.78 | 14.84 | 14.26 | 14.84 | 14.84 | 0.82% | 593,990 |
| Jul 30, 2025 | 14.77 | 14.84 | 14.52 | 14.72 | 14.72 | -0.34% | 193,837 |
| Jul 29, 2025 | 14.72 | 14.80 | 14.52 | 14.77 | 14.77 | 0.27% | 187,180 |
| Jul 28, 2025 | 15.20 | 15.23 | 14.73 | 14.73 | 14.73 | -3.28% | 423,745 |
| Jul 27, 2025 | 15.40 | 15.48 | 15.20 | 15.23 | 15.23 | -1.81% | 136,446 |
| Jul 24, 2025 | 15.38 | 15.53 | 15.18 | 15.51 | 15.51 | 0.98% | 374,665 |
| Jul 23, 2025 | 15.20 | 15.36 | 15.04 | 15.36 | 15.36 | 0.72% | 558,753 |
| Jul 22, 2025 | 15.40 | 15.58 | 15.24 | 15.25 | 15.25 | -2.12% | 307,212 |
| Jul 21, 2025 | 15.80 | 15.80 | 15.42 | 15.58 | 15.58 | -0.89% | 586,351 |