Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia
· Delayed Price · Currency is SAR 7.99
+0.19 (2.44%)
At close: Dec 4, 2025
TADAWUL:9648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.50 | 7.99 | 7.50 | 7.99 | 7.99 | 2.44% | 1,880 |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 2,433 |
| Dec 2, 2025 | 7.54 | 7.86 | 7.54 | 7.70 | 7.70 | 2.12% | 75,684 |
| Dec 1, 2025 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | -4.07% | 6,728 |
| Nov 30, 2025 | 7.80 | 8.05 | 7.80 | 7.86 | 7.36 | 0.77% | 22,295 |
| Nov 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.30 | 0.65% | 3,563 |
| Nov 26, 2025 | 7.26 | 7.26 | 7.26 | 7.75 | 7.26 | - | 619 |
| Nov 25, 2025 | 7.70 | 7.86 | 7.60 | 7.75 | 7.26 | 0.65% | 28,298 |
| Nov 24, 2025 | 7.81 | 7.81 | 7.70 | 7.70 | 7.21 | -1.53% | 12,625 |
| Nov 23, 2025 | 7.83 | 7.83 | 7.71 | 7.82 | 7.32 | -0.51% | 1,965 |
| Nov 20, 2025 | 7.73 | 7.86 | 7.73 | 7.86 | 7.36 | 1.81% | 12,087 |
| Nov 19, 2025 | 7.87 | 7.87 | 7.72 | 7.72 | 7.23 | -2.15% | 2,487 |
| Nov 18, 2025 | 7.80 | 7.90 | 7.80 | 7.89 | 7.39 | 0.13% | 4,692 |
| Nov 17, 2025 | 7.68 | 7.98 | 7.60 | 7.88 | 7.38 | 4.51% | 17,377 |
| Nov 16, 2025 | 7.62 | 7.70 | 7.50 | 7.54 | 7.06 | -3.21% | 21,217 |
| Nov 13, 2025 | 7.80 | 7.85 | 7.62 | 7.79 | 7.29 | 5.13% | 79,284 |
| Nov 12, 2025 | 8.10 | 8.56 | 7.41 | 7.41 | 6.94 | -8.41% | 176,731 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.02 | 8.09 | 7.58 | -0.49% | 10,719 |
| Nov 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.61 | 0.12% | 3,415 |
| Nov 9, 2025 | 8.21 | 8.21 | 8.10 | 8.12 | 7.60 | 0.12% | 10,260 |
| Nov 6, 2025 | 8.10 | 8.20 | 8.00 | 8.11 | 7.59 | -0.25% | 30,669 |
| Nov 5, 2025 | 8.22 | 8.22 | 8.12 | 8.13 | 7.61 | -1.33% | 14,251 |
| Nov 4, 2025 | 8.33 | 8.33 | 8.24 | 8.24 | 7.72 | -3.40% | 19,107 |
| Nov 3, 2025 | 8.50 | 8.55 | 8.50 | 8.53 | 7.99 | -1.73% | 25,399 |
| Nov 2, 2025 | 8.55 | 8.70 | 8.46 | 8.68 | 8.13 | 2.36% | 42,469 |
| Oct 30, 2025 | 8.89 | 9.00 | 8.48 | 8.48 | 7.94 | -1.40% | 28,855 |
| Oct 29, 2025 | 8.50 | 9.17 | 8.41 | 8.60 | 8.05 | 0.23% | 100,129 |
| Oct 28, 2025 | 8.80 | 8.81 | 8.58 | 8.58 | 8.03 | -2.39% | 54,422 |
| Oct 27, 2025 | 8.90 | 8.90 | 8.70 | 8.79 | 8.23 | 5.02% | 10,314 |
| Oct 26, 2025 | 8.38 | 8.60 | 8.37 | 8.37 | 7.84 | 0.24% | 11,696 |
| Oct 23, 2025 | 8.65 | 8.65 | 8.26 | 8.35 | 7.82 | -3.91% | 34,808 |
| Oct 22, 2025 | 8.76 | 8.76 | 8.68 | 8.69 | 8.14 | -0.69% | 10,453 |
| Oct 21, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.19 | -1.69% | 2,912 |
| Oct 20, 2025 | 9.12 | 9.12 | 8.90 | 8.90 | 8.33 | -2.41% | 18,521 |
| Oct 19, 2025 | 9.17 | 9.17 | 9.10 | 9.12 | 8.54 | -0.44% | 7,545 |
| Oct 16, 2025 | 9.35 | 9.40 | 9.16 | 9.16 | 8.58 | 0.66% | 13,089 |
| Oct 15, 2025 | 9.35 | 9.35 | 9.09 | 9.10 | 8.52 | -3.19% | 51,521 |
| Oct 14, 2025 | 9.40 | 9.49 | 9.36 | 9.40 | 8.80 | -0.21% | 32,880 |
| Oct 13, 2025 | 9.63 | 9.63 | 9.41 | 9.42 | 8.82 | -0.53% | 13,019 |
| Oct 12, 2025 | 9.51 | 9.70 | 9.40 | 9.47 | 8.87 | -1.56% | 89,775 |
| Oct 9, 2025 | 10.03 | 10.03 | 9.50 | 9.62 | 9.01 | -4.85% | 130,990 |
| Oct 8, 2025 | 10.20 | 10.20 | 10.03 | 10.11 | 9.47 | -1.75% | 11,637 |
| Oct 7, 2025 | 10.21 | 10.38 | 10.16 | 10.29 | 9.64 | -1.06% | 16,275 |
| Oct 6, 2025 | 10.22 | 10.40 | 10.20 | 10.40 | 9.74 | 1.86% | 11,406 |
| Oct 5, 2025 | 10.34 | 10.35 | 10.20 | 10.21 | 9.56 | -1.26% | 22,941 |
| Oct 2, 2025 | 10.40 | 10.49 | 10.30 | 10.34 | 9.68 | -3.36% | 23,992 |
| Oct 1, 2025 | 10.92 | 10.92 | 10.67 | 10.70 | 10.02 | -1.38% | 17,311 |
| Sep 30, 2025 | 10.91 | 10.98 | 10.81 | 10.85 | 10.16 | 0.28% | 24,694 |
| Sep 29, 2025 | 10.70 | 10.90 | 10.70 | 10.82 | 10.13 | -0.73% | 15,841 |
| Sep 28, 2025 | 11.15 | 11.15 | 10.85 | 10.90 | 10.21 | -1.54% | 54,216 |