Seera Holding Group (TADAWUL:1810)
Saudi Arabia
· Delayed Price · Currency is SAR 27.58
+0.56 (2.07%)
At close: Dec 4, 2025
Seera Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.08 | 27.78 | 26.80 | 27.58 | 27.58 | 2.07% | 1,133,804 |
| Dec 3, 2025 | 27.26 | 27.52 | 26.82 | 27.02 | 27.02 | -1.75% | 455,168 |
| Dec 2, 2025 | 27.84 | 27.94 | 27.22 | 27.50 | 27.50 | -1.22% | 385,705 |
| Dec 1, 2025 | 28.38 | 28.38 | 27.54 | 27.84 | 27.84 | -1.90% | 728,254 |
| Nov 30, 2025 | 28.22 | 28.56 | 28.06 | 28.38 | 28.38 | 0.07% | 301,352 |
| Nov 27, 2025 | 28.40 | 28.50 | 28.06 | 28.36 | 28.36 | 0.71% | 318,768 |
| Nov 26, 2025 | 29.20 | 29.28 | 28.16 | 28.16 | 28.16 | -3.56% | 846,294 |
| Nov 25, 2025 | 29.32 | 30.08 | 29.02 | 29.20 | 29.20 | -0.34% | 797,338 |
| Nov 24, 2025 | 29.68 | 29.68 | 29.00 | 29.30 | 29.30 | -1.35% | 1,322,620 |
| Nov 23, 2025 | 30.30 | 30.48 | 29.62 | 29.70 | 29.70 | -1.33% | 1,086,907 |
| Nov 20, 2025 | 29.98 | 30.26 | 29.88 | 30.10 | 30.10 | 0.74% | 802,103 |
| Nov 19, 2025 | 29.72 | 30.16 | 29.38 | 29.88 | 29.88 | 0.20% | 882,485 |
| Nov 18, 2025 | 29.90 | 30.18 | 29.82 | 29.82 | 29.82 | -1.06% | 417,958 |
| Nov 17, 2025 | 30.28 | 30.36 | 29.84 | 30.14 | 30.14 | -0.46% | 505,699 |
| Nov 16, 2025 | 30.44 | 30.50 | 29.00 | 30.28 | 30.28 | -0.53% | 782,544 |
| Nov 13, 2025 | 30.64 | 31.20 | 30.28 | 30.44 | 30.44 | -0.52% | 1,073,665 |
| Nov 12, 2025 | 30.00 | 30.92 | 29.84 | 30.60 | 30.60 | 2.07% | 1,224,229 |
| Nov 11, 2025 | 28.86 | 30.18 | 28.54 | 29.98 | 29.98 | 3.88% | 976,850 |
| Nov 10, 2025 | 29.00 | 29.34 | 28.70 | 28.86 | 28.86 | -0.48% | 296,752 |
| Nov 9, 2025 | 29.78 | 29.78 | 28.88 | 29.00 | 29.00 | -2.62% | 215,272 |
| Nov 6, 2025 | 29.06 | 29.78 | 28.92 | 29.78 | 29.78 | 2.48% | 369,557 |
| Nov 5, 2025 | 29.96 | 29.96 | 28.84 | 29.06 | 29.06 | -3.00% | 589,607 |
| Nov 4, 2025 | 30.26 | 30.46 | 29.80 | 29.96 | 29.96 | -0.86% | 334,978 |
| Nov 3, 2025 | 30.30 | 31.00 | 30.22 | 30.22 | 30.22 | -0.92% | 476,106 |
| Nov 2, 2025 | 30.96 | 31.12 | 30.50 | 30.50 | 30.50 | -1.55% | 183,050 |
| Oct 30, 2025 | 31.28 | 31.56 | 30.90 | 30.98 | 30.98 | -0.96% | 772,729 |
| Oct 29, 2025 | 31.18 | 31.46 | 30.80 | 31.28 | 31.28 | 0.90% | 743,049 |
| Oct 28, 2025 | 30.70 | 31.18 | 30.62 | 31.00 | 31.00 | 1.11% | 808,835 |
| Oct 27, 2025 | 30.74 | 31.56 | 30.58 | 30.66 | 30.66 | -0.26% | 1,651,670 |
| Oct 26, 2025 | 31.00 | 31.20 | 30.70 | 30.74 | 30.74 | -0.77% | 941,758 |
| Oct 23, 2025 | 30.50 | 31.12 | 30.22 | 30.98 | 30.98 | 1.57% | 1,860,717 |
| Oct 22, 2025 | 30.20 | 30.70 | 30.20 | 30.50 | 30.50 | 0.99% | 880,799 |
| Oct 21, 2025 | 31.00 | 31.00 | 30.02 | 30.20 | 30.20 | -2.39% | 1,612,886 |
| Oct 20, 2025 | 30.90 | 31.30 | 30.40 | 30.94 | 30.94 | 0.13% | 2,030,402 |
| Oct 19, 2025 | 31.54 | 31.54 | 30.72 | 30.90 | 30.90 | -1.97% | 1,410,197 |
| Oct 16, 2025 | 30.76 | 31.60 | 30.36 | 31.52 | 31.52 | 2.54% | 2,427,456 |
| Oct 15, 2025 | 30.02 | 30.80 | 30.02 | 30.74 | 30.74 | 1.99% | 1,321,252 |
| Oct 14, 2025 | 30.50 | 30.80 | 30.06 | 30.14 | 30.14 | -1.18% | 963,385 |
| Oct 13, 2025 | 30.50 | 30.70 | 30.40 | 30.50 | 30.50 | - | 864,816 |
| Oct 12, 2025 | 29.40 | 30.80 | 29.40 | 30.50 | 30.50 | -0.52% | 1,189,052 |
| Oct 9, 2025 | 30.48 | 30.74 | 30.34 | 30.66 | 30.66 | 1.05% | 775,438 |
| Oct 8, 2025 | 30.60 | 30.96 | 30.24 | 30.34 | 30.34 | -0.98% | 1,217,134 |
| Oct 7, 2025 | 30.66 | 30.78 | 30.24 | 30.64 | 30.64 | - | 617,143 |
| Oct 6, 2025 | 30.66 | 30.90 | 30.26 | 30.64 | 30.64 | -0.07% | 1,120,178 |
| Oct 5, 2025 | 29.68 | 30.78 | 29.66 | 30.66 | 30.66 | 3.93% | 2,517,754 |
| Oct 2, 2025 | 29.00 | 29.58 | 28.76 | 29.50 | 29.50 | 1.72% | 1,290,079 |
| Oct 1, 2025 | 28.90 | 29.08 | 28.82 | 29.00 | 29.00 | - | 436,255 |
| Sep 30, 2025 | 28.90 | 29.58 | 28.84 | 29.00 | 29.00 | -0.07% | 842,018 |
| Sep 29, 2025 | 28.92 | 29.08 | 28.80 | 29.02 | 29.02 | 0.28% | 679,251 |
| Sep 28, 2025 | 28.94 | 29.04 | 28.48 | 28.94 | 28.94 | - | 887,440 |
| Sep 25, 2025 | 28.40 | 29.16 | 28.22 | 28.94 | 28.94 | 1.76% | 2,033,086 |
| Sep 24, 2025 | 28.74 | 29.24 | 28.36 | 28.44 | 28.44 | -0.77% | 1,128,735 |
| Sep 22, 2025 | 28.20 | 29.10 | 28.12 | 28.66 | 28.66 | 1.42% | 1,364,632 |
| Sep 21, 2025 | 27.52 | 28.34 | 27.46 | 28.26 | 28.26 | 2.69% | 569,303 |
| Sep 18, 2025 | 27.98 | 28.00 | 27.50 | 27.52 | 27.52 | -1.64% | 735,374 |
| Sep 17, 2025 | 27.80 | 27.98 | 27.50 | 27.98 | 27.98 | 1.16% | 460,695 |
| Sep 16, 2025 | 27.44 | 27.76 | 27.40 | 27.66 | 27.66 | 0.95% | 415,030 |
| Sep 15, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 1.18% | 327,672 |
| Sep 14, 2025 | 26.98 | 27.10 | 26.50 | 27.08 | 27.08 | 0.67% | 319,886 |
| Sep 11, 2025 | 26.80 | 27.08 | 26.50 | 26.90 | 26.90 | 0.07% | 581,665 |
| Sep 10, 2025 | 26.60 | 27.58 | 26.44 | 26.88 | 26.88 | -0.07% | 1,698,331 |
| Sep 9, 2025 | 26.92 | 27.12 | 26.60 | 26.90 | 26.90 | -0.59% | 469,450 |
| Sep 8, 2025 | 27.30 | 27.50 | 26.72 | 27.06 | 27.06 | -0.88% | 364,184 |
| Sep 7, 2025 | 27.54 | 28.10 | 27.30 | 27.30 | 27.30 | -1.09% | 490,934 |
| Sep 4, 2025 | 27.82 | 28.12 | 27.16 | 27.60 | 27.60 | -1.78% | 588,312 |
| Sep 3, 2025 | 27.50 | 28.50 | 27.50 | 28.10 | 28.10 | 1.81% | 589,025 |
| Sep 2, 2025 | 28.24 | 28.30 | 27.52 | 27.60 | 27.60 | -2.82% | 618,315 |
| Sep 1, 2025 | 28.50 | 28.84 | 28.22 | 28.40 | 28.40 | -0.21% | 866,555 |
| Aug 31, 2025 | 28.80 | 28.94 | 28.30 | 28.46 | 28.46 | -2.20% | 715,592 |
| Aug 28, 2025 | 28.20 | 29.20 | 28.20 | 29.10 | 29.10 | 0.69% | 1,206,168 |
| Aug 27, 2025 | 27.76 | 29.44 | 27.76 | 28.90 | 28.90 | 3.58% | 4,129,678 |
| Aug 26, 2025 | 28.54 | 28.76 | 26.90 | 27.90 | 27.90 | -2.04% | 4,127,170 |
| Aug 25, 2025 | 27.42 | 28.50 | 27.42 | 28.48 | 28.48 | 3.56% | 1,784,906 |
| Aug 24, 2025 | 26.92 | 27.84 | 26.82 | 27.50 | 27.50 | 2.23% | 1,589,444 |
| Aug 21, 2025 | 25.88 | 26.94 | 25.88 | 26.90 | 26.90 | 3.78% | 1,713,176 |
| Aug 20, 2025 | 25.62 | 26.00 | 25.52 | 25.92 | 25.92 | 1.17% | 509,001 |
| Aug 19, 2025 | 25.70 | 25.86 | 25.38 | 25.62 | 25.62 | -0.23% | 309,973 |
| Aug 18, 2025 | 25.82 | 25.92 | 25.48 | 25.68 | 25.68 | -1.23% | 310,702 |
| Aug 17, 2025 | 25.48 | 26.04 | 25.40 | 26.00 | 26.00 | 2.04% | 565,557 |
| Aug 14, 2025 | 25.66 | 25.72 | 25.34 | 25.48 | 25.48 | -1.01% | 443,721 |
| Aug 13, 2025 | 25.40 | 25.78 | 25.20 | 25.74 | 25.74 | 1.34% | 465,847 |
| Aug 12, 2025 | 25.74 | 26.02 | 24.93 | 25.40 | 25.40 | -1.32% | 1,021,771 |
| Aug 11, 2025 | 25.56 | 25.80 | 25.24 | 25.74 | 25.74 | 0.63% | 829,286 |
| Aug 10, 2025 | 25.86 | 25.94 | 25.52 | 25.58 | 25.58 | -1.62% | 342,466 |
| Aug 7, 2025 | 25.90 | 26.22 | 25.70 | 26.00 | 26.00 | 0.23% | 860,788 |
| Aug 6, 2025 | 25.48 | 25.96 | 25.20 | 25.94 | 25.94 | -0.23% | 1,264,516 |
| Aug 5, 2025 | 25.94 | 26.18 | 25.84 | 26.00 | 26.00 | 0.31% | 872,729 |
| Aug 4, 2025 | 25.76 | 25.98 | 25.66 | 25.92 | 25.92 | -0.15% | 720,581 |
| Aug 3, 2025 | 25.80 | 26.10 | 25.50 | 25.96 | 25.96 | 0.31% | 794,000 |
| Jul 31, 2025 | 25.94 | 26.16 | 25.80 | 25.88 | 25.88 | -0.46% | 844,693 |
| Jul 30, 2025 | 26.16 | 26.38 | 25.82 | 26.00 | 26.00 | -1.66% | 660,313 |
| Jul 29, 2025 | 26.50 | 26.88 | 26.24 | 26.44 | 26.44 | 0.23% | 1,241,006 |
| Jul 28, 2025 | 26.10 | 26.60 | 25.94 | 26.38 | 26.38 | 1.15% | 1,893,090 |
| Jul 27, 2025 | 25.76 | 26.28 | 25.76 | 26.08 | 26.08 | 1.24% | 1,068,100 |
| Jul 24, 2025 | 25.10 | 26.20 | 25.04 | 25.76 | 25.76 | 2.63% | 7,409,936 |
| Jul 23, 2025 | 25.18 | 25.40 | 25.08 | 25.10 | 25.10 | -0.32% | 386,127 |
| Jul 22, 2025 | 25.00 | 25.50 | 25.00 | 25.18 | 25.18 | 0.72% | 1,190,556 |
| Jul 21, 2025 | 24.86 | 25.26 | 24.82 | 25.00 | 25.00 | -0.56% | 430,246 |
| Jul 20, 2025 | 25.50 | 25.54 | 25.04 | 25.14 | 25.14 | -1.41% | 277,818 |
| Jul 17, 2025 | 25.56 | 25.64 | 25.00 | 25.50 | 25.50 | -0.62% | 608,411 |