SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia
· Delayed Price · Currency is SAR 6.15
-0.02 (-0.32%)
Dec 4, 2025, 3:19 PM AST
SEDCO Capital REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.17 | 6.39 | 6.14 | 6.15 | 6.15 | -0.32% | 997,924 |
| Dec 3, 2025 | 6.25 | 6.29 | 6.17 | 6.17 | 6.17 | -1.44% | 629,035 |
| Dec 2, 2025 | 6.39 | 6.39 | 6.23 | 6.26 | 6.26 | -2.19% | 395,453 |
| Dec 1, 2025 | 6.40 | 6.40 | 6.37 | 6.40 | 6.40 | -0.16% | 247,946 |
| Nov 30, 2025 | 6.55 | 6.55 | 6.39 | 6.41 | 6.41 | -2.14% | 449,965 |
| Nov 27, 2025 | 6.65 | 6.71 | 6.52 | 6.55 | 6.55 | -1.50% | 585,737 |
| Nov 26, 2025 | 6.70 | 6.70 | 6.20 | 6.65 | 6.65 | -0.60% | 596,772 |
| Nov 25, 2025 | 6.79 | 6.80 | 6.67 | 6.69 | 6.69 | -1.47% | 407,248 |
| Nov 24, 2025 | 6.98 | 7.09 | 6.79 | 6.79 | 6.79 | -2.72% | 714,093 |
| Nov 23, 2025 | 6.96 | 6.98 | 6.92 | 6.98 | 6.98 | 0.29% | 105,560 |
| Nov 20, 2025 | 6.94 | 6.97 | 6.94 | 6.96 | 6.96 | 0.29% | 31,510 |
| Nov 19, 2025 | 6.95 | 6.97 | 6.93 | 6.94 | 6.94 | 0.14% | 39,861 |
| Nov 18, 2025 | 6.97 | 6.99 | 6.91 | 6.93 | 6.93 | -0.43% | 78,000 |
| Nov 17, 2025 | 6.96 | 6.99 | 6.85 | 6.96 | 6.96 | -0.29% | 148,502 |
| Nov 16, 2025 | 7.05 | 7.05 | 6.90 | 6.98 | 6.98 | -2.51% | 274,172 |
| Nov 13, 2025 | 7.16 | 7.19 | 7.10 | 7.16 | 7.02 | - | 293,511 |
| Nov 12, 2025 | 7.13 | 7.17 | 7.09 | 7.16 | 7.02 | - | 160,830 |
| Nov 11, 2025 | 7.09 | 7.16 | 7.09 | 7.16 | 7.02 | 0.99% | 85,149 |
| Nov 10, 2025 | 7.06 | 7.13 | 7.05 | 7.09 | 6.95 | 0.42% | 109,862 |
| Nov 9, 2025 | 7.15 | 7.16 | 7.06 | 7.06 | 6.92 | -1.26% | 432,363 |
| Nov 6, 2025 | 7.12 | 7.17 | 7.08 | 7.15 | 7.01 | 0.42% | 166,053 |
| Nov 5, 2025 | 7.09 | 7.13 | 7.07 | 7.12 | 6.98 | 0.42% | 65,074 |
| Nov 4, 2025 | 7.11 | 7.15 | 7.08 | 7.09 | 6.95 | 0.28% | 100,926 |
| Nov 3, 2025 | 7.06 | 7.10 | 7.05 | 7.07 | 6.93 | 0.14% | 58,993 |
| Nov 2, 2025 | 7.10 | 7.12 | 7.05 | 7.06 | 6.92 | -0.70% | 76,288 |
| Oct 30, 2025 | 7.13 | 7.15 | 7.11 | 7.11 | 6.97 | -0.42% | 30,269 |
| Oct 29, 2025 | 7.10 | 7.16 | 7.07 | 7.14 | 7.00 | 0.56% | 169,529 |
| Oct 28, 2025 | 7.14 | 7.14 | 7.08 | 7.10 | 6.96 | -0.84% | 60,748 |
| Oct 27, 2025 | 7.17 | 7.20 | 7.11 | 7.16 | 7.02 | -0.14% | 123,658 |
| Oct 26, 2025 | 7.10 | 7.17 | 7.09 | 7.17 | 7.03 | 0.99% | 52,927 |
| Oct 23, 2025 | 7.08 | 7.13 | 7.04 | 7.10 | 6.96 | 0.28% | 127,807 |
| Oct 22, 2025 | 7.12 | 7.17 | 7.06 | 7.08 | 6.94 | -0.56% | 114,945 |
| Oct 21, 2025 | 7.14 | 7.18 | 7.10 | 7.12 | 6.98 | -1.11% | 101,490 |
| Oct 20, 2025 | 7.17 | 7.22 | 7.15 | 7.20 | 7.06 | 0.56% | 129,986 |
| Oct 19, 2025 | 7.22 | 7.25 | 7.15 | 7.16 | 7.02 | -0.83% | 149,488 |
| Oct 16, 2025 | 7.06 | 7.23 | 7.06 | 7.22 | 7.08 | 1.83% | 283,833 |
| Oct 15, 2025 | 7.06 | 7.09 | 7.00 | 7.09 | 6.95 | 0.42% | 125,431 |
| Oct 14, 2025 | 7.11 | 7.16 | 7.01 | 7.06 | 6.92 | -1.40% | 184,385 |
| Oct 13, 2025 | 7.08 | 7.17 | 7.07 | 7.16 | 7.02 | 1.13% | 122,674 |
| Oct 12, 2025 | 7.07 | 7.14 | 7.02 | 7.08 | 6.94 | 0.14% | 237,357 |
| Oct 9, 2025 | 7.13 | 7.16 | 7.06 | 7.07 | 6.93 | -0.70% | 304,294 |
| Oct 8, 2025 | 7.11 | 7.17 | 7.06 | 7.12 | 6.98 | 0.14% | 203,374 |
| Oct 7, 2025 | 7.14 | 7.15 | 7.09 | 7.11 | 6.97 | -0.42% | 59,930 |
| Oct 6, 2025 | 7.12 | 7.17 | 7.10 | 7.14 | 7.00 | 0.42% | 188,565 |
| Oct 5, 2025 | 7.03 | 7.13 | 7.03 | 7.11 | 6.97 | 0.71% | 183,707 |
| Oct 2, 2025 | 7.03 | 7.08 | 7.01 | 7.06 | 6.92 | 0.43% | 63,670 |
| Oct 1, 2025 | 7.05 | 7.09 | 7.03 | 7.03 | 6.90 | - | 68,458 |
| Sep 30, 2025 | 7.00 | 7.05 | 6.99 | 7.03 | 6.90 | 0.72% | 126,938 |
| Sep 29, 2025 | 6.95 | 6.99 | 6.91 | 6.98 | 6.85 | 0.43% | 65,113 |
| Sep 28, 2025 | 6.95 | 7.00 | 6.91 | 6.95 | 6.82 | - | 129,426 |