Banan Real Estate Company (TADAWUL:4324)
Saudi Arabia
· Delayed Price · Currency is SAR 3.950
+0.070 (1.80%)
At close: Dec 4, 2025
Banan Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 1.80% | 119,716 |
| Dec 3, 2025 | 3.89 | 3.92 | 3.88 | 3.88 | 3.88 | - | 98,082 |
| Dec 2, 2025 | 3.90 | 3.95 | 3.88 | 3.88 | 3.88 | -0.51% | 95,870 |
| Dec 1, 2025 | 4.00 | 4.01 | 3.86 | 3.90 | 3.90 | -2.01% | 114,511 |
| Nov 30, 2025 | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | -1.00% | 33,735 |
| Nov 27, 2025 | 4.03 | 4.05 | 4.00 | 4.02 | 4.02 | 0.25% | 25,522 |
| Nov 26, 2025 | 3.99 | 4.03 | 3.97 | 4.01 | 4.01 | -0.25% | 119,849 |
| Nov 25, 2025 | 4.03 | 4.04 | 3.99 | 4.02 | 4.02 | -0.50% | 92,686 |
| Nov 24, 2025 | 4.02 | 4.05 | 4.00 | 4.04 | 4.04 | - | 93,038 |
| Nov 23, 2025 | 4.03 | 4.07 | 4.03 | 4.04 | 4.04 | 0.25% | 79,913 |
| Nov 20, 2025 | 4.01 | 4.07 | 4.01 | 4.03 | 4.03 | - | 171,913 |
| Nov 19, 2025 | 4.07 | 4.12 | 4.00 | 4.03 | 4.03 | -0.98% | 162,503 |
| Nov 18, 2025 | 4.01 | 4.13 | 4.01 | 4.07 | 4.07 | -0.73% | 125,783 |
| Nov 17, 2025 | 4.08 | 4.18 | 4.06 | 4.10 | 4.10 | 0.49% | 258,642 |
| Nov 16, 2025 | 4.18 | 4.18 | 4.05 | 4.08 | 4.08 | -2.39% | 238,998 |
| Nov 13, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 1.70% | 142,164 |
| Nov 12, 2025 | 4.14 | 4.20 | 4.10 | 4.11 | 4.11 | -0.24% | 241,132 |
| Nov 11, 2025 | 4.30 | 4.36 | 4.10 | 4.12 | 4.12 | -2.60% | 336,935 |
| Nov 10, 2025 | 4.15 | 4.23 | 4.14 | 4.23 | 4.23 | 1.68% | 120,290 |
| Nov 9, 2025 | 4.15 | 4.16 | 4.11 | 4.16 | 4.16 | - | 94,184 |
| Nov 6, 2025 | 4.21 | 4.25 | 4.11 | 4.16 | 4.16 | -1.65% | 235,949 |
| Nov 5, 2025 | 4.26 | 4.29 | 4.23 | 4.23 | 4.23 | -0.70% | 68,212 |
| Nov 4, 2025 | 4.32 | 4.33 | 4.26 | 4.26 | 4.26 | -1.39% | 96,129 |
| Nov 3, 2025 | 4.34 | 4.39 | 4.30 | 4.32 | 4.32 | -1.37% | 78,516 |
| Nov 2, 2025 | 4.43 | 4.44 | 4.38 | 4.38 | 4.38 | -1.35% | 181,383 |
| Oct 30, 2025 | 4.53 | 4.57 | 4.37 | 4.44 | 4.44 | -1.77% | 399,882 |
| Oct 29, 2025 | 4.50 | 4.59 | 4.48 | 4.52 | 4.52 | 0.44% | 595,792 |
| Oct 28, 2025 | 4.53 | 4.56 | 4.47 | 4.50 | 4.50 | -1.10% | 84,849 |
| Oct 27, 2025 | 4.56 | 4.57 | 4.47 | 4.55 | 4.55 | 0.22% | 89,727 |
| Oct 26, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.54 | 1.34% | 37,548 |
| Oct 23, 2025 | 4.51 | 4.53 | 4.47 | 4.48 | 4.48 | -0.88% | 97,034 |
| Oct 22, 2025 | 4.48 | 4.55 | 4.48 | 4.52 | 4.52 | -0.66% | 91,578 |
| Oct 21, 2025 | 4.54 | 4.60 | 4.50 | 4.55 | 4.55 | -0.44% | 136,451 |
| Oct 20, 2025 | 4.66 | 4.70 | 4.56 | 4.57 | 4.57 | -1.51% | 190,442 |
| Oct 19, 2025 | 4.70 | 4.73 | 4.64 | 4.64 | 4.64 | -1.28% | 188,210 |
| Oct 16, 2025 | 4.57 | 4.73 | 4.57 | 4.70 | 4.70 | 3.07% | 567,485 |
| Oct 15, 2025 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -1.30% | 147,456 |
| Oct 14, 2025 | 4.68 | 4.68 | 4.56 | 4.62 | 4.62 | -0.43% | 281,051 |
| Oct 13, 2025 | 4.55 | 4.64 | 4.55 | 4.64 | 4.64 | 1.53% | 261,201 |
| Oct 12, 2025 | 4.50 | 4.60 | 4.50 | 4.57 | 4.57 | -0.65% | 62,787 |
| Oct 9, 2025 | 4.60 | 4.69 | 4.58 | 4.60 | 4.60 | 0.22% | 532,582 |
| Oct 8, 2025 | 4.68 | 4.68 | 4.57 | 4.59 | 4.59 | -1.50% | 73,480 |
| Oct 7, 2025 | 4.68 | 4.70 | 4.60 | 4.66 | 4.66 | - | 91,749 |
| Oct 6, 2025 | 4.62 | 4.70 | 4.61 | 4.66 | 4.66 | 1.08% | 215,077 |
| Oct 5, 2025 | 4.60 | 4.69 | 4.59 | 4.61 | 4.61 | 0.22% | 193,905 |
| Oct 2, 2025 | 4.68 | 4.72 | 4.60 | 4.60 | 4.60 | -1.50% | 298,616 |
| Oct 1, 2025 | 4.60 | 4.76 | 4.59 | 4.67 | 4.67 | 1.30% | 1,008,006 |
| Sep 30, 2025 | 4.58 | 4.68 | 4.57 | 4.61 | 4.61 | 1.10% | 386,917 |
| Sep 29, 2025 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | -0.44% | 216,859 |
| Sep 28, 2025 | 4.61 | 4.62 | 4.55 | 4.58 | 4.58 | -0.43% | 120,377 |