Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia
· Delayed Price · Currency is SAR 13.11
-0.11 (-0.83%)
At close: Mar 9, 2026
Saudi Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.22 | 13.47 | 12.99 | 13.11 | 13.11 | -0.83% | 1,149,126 |
| Mar 8, 2026 | 13.12 | 13.26 | 12.96 | 13.22 | 13.22 | 1.38% | 803,544 |
| Mar 5, 2026 | 12.90 | 13.20 | 12.81 | 13.04 | 13.04 | 1.09% | 718,922 |
| Mar 4, 2026 | 12.50 | 12.96 | 12.34 | 12.90 | 12.90 | 4.37% | 1,331,776 |
| Mar 3, 2026 | 12.70 | 12.70 | 12.36 | 12.36 | 12.36 | -2.98% | 499,311 |
| Mar 2, 2026 | 13.00 | 13.08 | 12.61 | 12.74 | 12.74 | -0.86% | 898,364 |
| Mar 1, 2026 | 12.99 | 13.10 | 12.80 | 12.85 | 12.85 | -2.43% | 754,545 |
| Feb 26, 2026 | 13.15 | 13.29 | 13.09 | 13.17 | 13.17 | -0.08% | 358,613 |
| Feb 25, 2026 | 13.46 | 13.58 | 13.18 | 13.18 | 13.18 | -2.08% | 623,327 |
| Feb 24, 2026 | 13.68 | 13.74 | 13.32 | 13.46 | 13.46 | -1.61% | 628,577 |
| Feb 23, 2026 | 13.72 | 14.01 | 13.53 | 13.68 | 13.68 | -1.94% | 1,205,232 |
| Feb 19, 2026 | 14.94 | 14.94 | 13.62 | 13.95 | 13.95 | -6.00% | 3,007,163 |
| Feb 18, 2026 | 14.30 | 14.93 | 14.17 | 14.84 | 14.84 | 2.34% | 1,182,740 |
| Feb 17, 2026 | 14.33 | 14.50 | 14.05 | 14.50 | 14.50 | 1.12% | 933,245 |
| Feb 16, 2026 | 14.37 | 14.52 | 14.20 | 14.34 | 14.34 | -0.35% | 720,482 |
| Feb 15, 2026 | 14.28 | 14.43 | 14.20 | 14.39 | 14.39 | 0.63% | 221,541 |
| Feb 12, 2026 | 14.31 | 14.43 | 14.17 | 14.30 | 14.30 | -0.07% | 487,251 |
| Feb 11, 2026 | 14.50 | 14.79 | 14.25 | 14.31 | 14.31 | -0.97% | 963,960 |
| Feb 10, 2026 | 14.34 | 14.64 | 14.18 | 14.45 | 14.45 | 0.28% | 809,498 |
| Feb 9, 2026 | 14.46 | 14.63 | 14.32 | 14.41 | 14.41 | -0.48% | 1,687,069 |
| Feb 8, 2026 | 13.94 | 14.62 | 13.93 | 14.48 | 14.48 | 4.47% | 1,246,030 |
| Feb 5, 2026 | 14.27 | 14.27 | 13.74 | 13.86 | 13.86 | -3.08% | 754,218 |
| Feb 4, 2026 | 14.25 | 14.53 | 14.22 | 14.30 | 14.30 | 0.35% | 460,921 |
| Feb 3, 2026 | 14.39 | 14.54 | 14.25 | 14.25 | 14.25 | -0.63% | 511,419 |
| Feb 2, 2026 | 14.26 | 14.50 | 14.00 | 14.34 | 14.34 | 0.99% | 769,773 |
| Feb 1, 2026 | 14.30 | 14.44 | 13.94 | 14.20 | 14.20 | -1.87% | 723,518 |
| Jan 29, 2026 | 14.74 | 14.74 | 14.32 | 14.47 | 14.47 | -1.83% | 745,150 |
| Jan 28, 2026 | 14.90 | 14.91 | 14.65 | 14.74 | 14.74 | -1.73% | 1,365,648 |
| Jan 27, 2026 | 14.16 | 15.38 | 14.00 | 15.00 | 15.00 | 6.23% | 4,895,788 |
| Jan 26, 2026 | 14.40 | 14.45 | 14.06 | 14.12 | 14.12 | -1.94% | 1,525,115 |
| Jan 25, 2026 | 13.53 | 14.87 | 13.53 | 14.40 | 14.40 | 6.51% | 5,541,051 |
| Jan 22, 2026 | 13.28 | 13.55 | 13.28 | 13.52 | 13.52 | 2.11% | 1,208,037 |
| Jan 21, 2026 | 13.11 | 13.30 | 13.07 | 13.24 | 13.24 | 0.30% | 523,717 |
| Jan 20, 2026 | 13.38 | 13.39 | 13.20 | 13.20 | 13.20 | -1.42% | 474,915 |
| Jan 19, 2026 | 13.46 | 13.51 | 13.34 | 13.39 | 13.39 | -0.45% | 524,291 |
| Jan 18, 2026 | 12.98 | 13.50 | 12.98 | 13.45 | 13.45 | 4.02% | 700,523 |
| Jan 15, 2026 | 13.09 | 13.20 | 12.93 | 12.93 | 12.93 | -1.22% | 452,284 |
| Jan 14, 2026 | 13.24 | 13.43 | 13.06 | 13.09 | 13.09 | -1.13% | 705,250 |
| Jan 13, 2026 | 13.30 | 13.44 | 13.08 | 13.24 | 13.24 | 0.30% | 964,814 |
| Jan 12, 2026 | 12.60 | 13.20 | 12.60 | 13.20 | 13.20 | 4.93% | 931,642 |
| Jan 11, 2026 | 12.48 | 12.61 | 12.46 | 12.58 | 12.58 | 1.04% | 272,718 |
| Jan 8, 2026 | 12.44 | 12.51 | 12.33 | 12.45 | 12.45 | 0.08% | 290,389 |
| Jan 7, 2026 | 12.67 | 12.82 | 12.38 | 12.44 | 12.44 | 0.97% | 790,528 |
| Jan 6, 2026 | 12.71 | 12.71 | 12.31 | 12.32 | 12.32 | -1.20% | 686,258 |
| Jan 5, 2026 | 12.76 | 12.90 | 12.46 | 12.47 | 12.47 | -2.35% | 535,047 |
| Jan 4, 2026 | 13.01 | 13.04 | 12.70 | 12.77 | 12.77 | -1.01% | 654,668 |
| Jan 1, 2026 | 12.90 | 13.10 | 12.89 | 12.90 | 12.90 | 0.08% | 306,287 |
| Dec 31, 2025 | 12.59 | 12.89 | 12.44 | 12.89 | 12.89 | 4.63% | 500,912 |
| Dec 30, 2025 | 12.66 | 12.66 | 12.30 | 12.32 | 12.32 | -2.84% | 580,816 |
| Dec 29, 2025 | 12.39 | 12.68 | 12.39 | 12.68 | 12.68 | 2.51% | 384,465 |
| Dec 28, 2025 | 12.83 | 12.87 | 12.32 | 12.37 | 12.37 | -3.89% | 883,583 |
| Dec 25, 2025 | 12.89 | 13.00 | 12.83 | 12.87 | 12.87 | -0.54% | 284,275 |
| Dec 24, 2025 | 13.16 | 13.18 | 12.94 | 12.94 | 12.94 | -1.67% | 572,595 |
| Dec 23, 2025 | 13.31 | 13.42 | 13.13 | 13.16 | 13.16 | -1.13% | 781,761 |
| Dec 22, 2025 | 13.58 | 13.58 | 13.25 | 13.31 | 13.31 | -2.13% | 610,883 |
| Dec 21, 2025 | 13.39 | 13.68 | 13.20 | 13.60 | 13.60 | 1.80% | 993,140 |
| Dec 18, 2025 | 13.37 | 13.40 | 13.11 | 13.36 | 13.36 | -0.07% | 1,193,293 |
| Dec 17, 2025 | 13.18 | 13.44 | 13.09 | 13.37 | 13.37 | 1.83% | 783,752 |
| Dec 16, 2025 | 13.48 | 13.74 | 13.10 | 13.13 | 13.13 | -2.52% | 1,070,266 |
| Dec 15, 2025 | 12.85 | 13.66 | 12.85 | 13.47 | 13.47 | 4.42% | 2,141,309 |
| Dec 14, 2025 | 13.26 | 13.26 | 12.90 | 12.90 | 12.90 | -2.35% | 484,650 |
| Dec 11, 2025 | 13.21 | 13.32 | 13.15 | 13.21 | 13.21 | -0.38% | 355,342 |
| Dec 10, 2025 | 13.14 | 13.26 | 13.05 | 13.26 | 13.26 | 0.91% | 420,210 |
| Dec 9, 2025 | 13.11 | 13.17 | 13.07 | 13.14 | 13.14 | 0.38% | 341,107 |
| Dec 8, 2025 | 13.17 | 13.20 | 13.02 | 13.09 | 13.09 | -0.53% | 347,269 |
| Dec 7, 2025 | 13.08 | 13.30 | 13.08 | 13.16 | 13.16 | 0.69% | 535,314 |
| Dec 4, 2025 | 13.00 | 13.26 | 13.00 | 13.07 | 13.07 | 0.15% | 916,803 |
| Dec 3, 2025 | 12.80 | 13.10 | 12.80 | 13.05 | 13.05 | 1.64% | 521,993 |
| Dec 2, 2025 | 12.96 | 13.01 | 12.78 | 12.84 | 12.84 | -0.47% | 489,541 |
| Dec 1, 2025 | 12.84 | 13.04 | 12.80 | 12.90 | 12.90 | 0.78% | 539,027 |
| Nov 30, 2025 | 13.00 | 13.07 | 12.77 | 12.80 | 12.80 | -1.54% | 417,621 |
| Nov 27, 2025 | 13.03 | 13.11 | 12.93 | 13.00 | 13.00 | - | 401,917 |
| Nov 26, 2025 | 13.08 | 13.16 | 12.96 | 13.00 | 13.00 | -1.22% | 690,759 |
| Nov 25, 2025 | 13.58 | 13.58 | 13.06 | 13.16 | 13.16 | -3.24% | 1,336,235 |
| Nov 24, 2025 | 13.84 | 13.95 | 13.49 | 13.60 | 13.60 | -0.73% | 1,435,557 |
| Nov 23, 2025 | 13.60 | 14.21 | 13.60 | 13.70 | 13.70 | 1.03% | 1,665,395 |
| Nov 20, 2025 | 13.39 | 13.58 | 13.35 | 13.56 | 13.56 | 1.35% | 556,283 |
| Nov 19, 2025 | 13.65 | 13.67 | 13.32 | 13.38 | 13.38 | -1.98% | 1,484,862 |
| Nov 18, 2025 | 13.22 | 13.76 | 13.12 | 13.65 | 13.65 | 3.80% | 1,324,862 |
| Nov 17, 2025 | 13.14 | 13.28 | 13.10 | 13.15 | 13.15 | -0.23% | 652,442 |
| Nov 16, 2025 | 13.31 | 13.36 | 13.12 | 13.18 | 13.18 | -1.57% | 829,274 |
| Nov 13, 2025 | 13.40 | 13.64 | 13.27 | 13.39 | 13.39 | - | 1,358,705 |
| Nov 12, 2025 | 13.58 | 14.18 | 13.30 | 13.39 | 13.39 | -1.76% | 3,215,075 |
| Nov 11, 2025 | 13.75 | 14.20 | 13.59 | 13.63 | 13.63 | -0.58% | 2,438,810 |
| Nov 10, 2025 | 13.41 | 13.71 | 13.31 | 13.71 | 13.71 | 2.31% | 1,567,996 |
| Nov 9, 2025 | 13.94 | 13.94 | 13.38 | 13.40 | 13.40 | -3.60% | 1,249,883 |
| Nov 6, 2025 | 13.91 | 14.03 | 13.82 | 13.90 | 13.90 | -0.07% | 942,389 |
| Nov 5, 2025 | 13.93 | 14.00 | 13.76 | 13.91 | 13.91 | -0.14% | 1,049,332 |
| Nov 4, 2025 | 13.97 | 14.10 | 13.87 | 13.93 | 13.93 | -0.43% | 919,100 |
| Nov 3, 2025 | 14.40 | 14.40 | 13.98 | 13.99 | 13.99 | -2.64% | 849,702 |
| Nov 2, 2025 | 14.40 | 14.51 | 14.30 | 14.37 | 14.37 | -0.14% | 768,642 |
| Oct 30, 2025 | 14.15 | 14.67 | 14.15 | 14.39 | 14.39 | 1.77% | 1,774,482 |
| Oct 29, 2025 | 14.14 | 14.25 | 14.09 | 14.14 | 14.14 | 0.28% | 1,266,501 |
| Oct 28, 2025 | 14.33 | 14.33 | 14.09 | 14.10 | 14.10 | -1.19% | 959,167 |
| Oct 27, 2025 | 14.55 | 14.58 | 14.23 | 14.27 | 14.27 | -1.92% | 538,431 |
| Oct 26, 2025 | 14.36 | 14.80 | 14.36 | 14.55 | 14.55 | 1.46% | 596,645 |
| Oct 23, 2025 | 14.34 | 14.44 | 14.00 | 14.34 | 14.34 | 0.56% | 1,190,608 |
| Oct 22, 2025 | 14.46 | 14.53 | 14.17 | 14.26 | 14.26 | -1.18% | 914,053 |
| Oct 21, 2025 | 14.89 | 14.89 | 14.41 | 14.43 | 14.43 | -2.89% | 1,234,252 |
| Oct 20, 2025 | 15.25 | 15.32 | 14.85 | 14.86 | 14.86 | -2.30% | 1,655,046 |