Skip to main content
Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
13.07
+0.02 (0.15%)
Dec 4, 2025, 3:17 PM AST

Saudi Real Estate Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202513.0013.2613.0013.0713.070.15%916,803
Dec 3, 202512.8013.1012.8013.0513.051.64%521,993
Dec 2, 202512.9613.0112.7812.8412.84-0.47%489,541
Dec 1, 202512.8413.0412.8012.9012.900.78%539,027
Nov 30, 202513.0013.0712.7712.8012.80-1.54%417,621
Nov 27, 202513.0313.1112.9313.0013.00-401,917
Nov 26, 202513.0813.1612.9613.0013.00-1.22%690,759
Nov 25, 202513.5813.5813.0613.1613.16-3.24%1,336,235
Nov 24, 202513.8413.9513.4913.6013.60-0.73%1,435,557
Nov 23, 202513.6014.2113.6013.7013.701.03%1,665,395
Nov 20, 202513.3913.5813.3513.5613.561.35%556,283
Nov 19, 202513.6513.6713.3213.3813.38-1.98%1,484,862
Nov 18, 202513.2213.7613.1213.6513.653.80%1,324,862
Nov 17, 202513.1413.2813.1013.1513.15-0.23%652,442
Nov 16, 202513.3113.3613.1213.1813.18-1.57%829,274
Nov 13, 202513.4013.6413.2713.3913.39-1,358,705
Nov 12, 202513.5814.1813.3013.3913.39-1.76%3,215,075
Nov 11, 202513.7514.2013.5913.6313.63-0.58%2,438,810
Nov 10, 202513.4113.7113.3113.7113.712.31%1,567,996
Nov 9, 202513.9413.9413.3813.4013.40-3.60%1,249,883
Nov 6, 202513.9114.0313.8213.9013.90-0.07%942,389
Nov 5, 202513.9314.0013.7613.9113.91-0.14%1,049,332
Nov 4, 202513.9714.1013.8713.9313.93-0.43%919,100
Nov 3, 202514.4014.4013.9813.9913.99-2.64%849,702
Nov 2, 202514.4014.5114.3014.3714.37-0.14%768,642
Oct 30, 202514.1514.6714.1514.3914.391.77%1,774,482
Oct 29, 202514.1414.2514.0914.1414.140.28%1,266,501
Oct 28, 202514.3314.3314.0914.1014.10-1.19%959,167
Oct 27, 202514.5514.5814.2314.2714.27-1.92%538,431
Oct 26, 202514.3614.8014.3614.5514.551.46%596,645
Oct 23, 202514.3414.4414.0014.3414.340.56%1,190,608
Oct 22, 202514.4614.5314.1714.2614.26-1.18%914,053
Oct 21, 202514.8914.8914.4114.4314.43-2.89%1,234,252
Oct 20, 202515.2515.3214.8514.8614.86-2.30%1,655,046
Oct 19, 202515.3815.5015.1615.2115.21-1.11%1,005,967
Oct 16, 202515.6316.2915.3715.3815.382.81%8,979,103
Oct 15, 202514.9915.1514.9314.9614.96-0.20%967,480
Oct 14, 202515.3215.3314.9714.9914.99-2.15%834,382
Oct 13, 202515.3015.3615.1515.3215.320.59%770,695
Oct 12, 202515.3615.3915.1215.2315.23-1.81%399,077
Oct 9, 202515.5315.6315.4815.5115.51-0.39%447,338
Oct 8, 202515.8315.8315.5115.5715.57-0.89%419,853
Oct 7, 202515.9315.9915.7115.7115.71-1.19%916,992
Oct 6, 202515.8616.1015.8015.9015.900.25%927,600
Oct 5, 202516.0016.1515.7015.8615.86-0.56%1,250,475
Oct 2, 202516.0816.1015.9015.9515.95-0.19%624,208
Oct 1, 202515.8616.1815.8615.9815.980.82%650,638
Sep 30, 202515.8416.5515.8415.8515.850.32%2,175,153
Sep 29, 202515.0915.8014.9415.8015.804.91%2,530,727
Sep 28, 202515.2015.2615.0415.0615.06-0.92%741,930
Sep 25, 202515.3915.3915.0615.2015.20-0.98%1,403,114
Sep 24, 202515.0915.8015.0915.3515.352.33%2,831,260
Sep 22, 202515.2115.3414.9415.0015.00-1.12%2,452,358
Sep 21, 202515.9815.9815.1015.1715.17-4.95%1,803,035
Sep 18, 202516.0716.1015.8915.9615.96-0.68%1,009,424
Sep 17, 202516.0016.1015.7816.0716.070.19%1,131,628
Sep 16, 202515.8016.1115.6616.0416.041.58%481,462
Sep 15, 202516.2716.2715.6215.7915.79-2.53%939,262
Sep 14, 202516.1016.2615.5016.2016.20-1.88%998,633
Sep 11, 202516.6516.7016.0016.5116.51-0.54%994,292
Sep 10, 202516.8016.8116.5216.6016.60-1.60%272,636
Sep 9, 202516.6016.8716.4516.8716.872.30%727,237
Sep 8, 202517.5417.5416.4716.4916.49-6.20%943,813
Sep 7, 202517.6617.6617.4517.5817.58-0.11%218,371
Sep 4, 202517.8517.9817.5517.6017.60-2.00%266,175
Sep 3, 202517.6217.9717.6017.9617.961.53%255,818
Sep 2, 202517.7517.7517.4017.6917.69-0.34%307,782
Sep 1, 202518.0818.0817.6017.7517.75-2.10%473,506
Aug 31, 202518.2118.2417.8018.1318.13-0.49%374,143
Aug 28, 202518.1818.2217.9018.2218.220.16%485,908
Aug 27, 202517.8718.2317.7718.1918.191.96%1,544,168
Aug 26, 202517.7017.8417.4617.8417.840.56%1,177,419
Aug 25, 202517.7817.7817.5517.7417.74-0.28%771,809
Aug 24, 202517.7217.9017.6517.7917.790.62%1,673,666
Aug 21, 202517.7817.7817.3817.6817.68-0.51%1,578,306
Aug 20, 202518.1518.1517.6317.7717.77-2.63%1,487,277
Aug 19, 202518.1818.2617.8618.2518.250.39%655,165
Aug 18, 202518.1218.2818.0018.1818.180.78%418,777
Aug 17, 202517.7518.1317.7318.0418.041.86%653,641
Aug 14, 202517.9018.0817.5817.7117.71-1.39%980,594
Aug 13, 202518.3718.3717.9017.9617.96-1.32%329,124
Aug 12, 202518.0718.2017.8018.2018.201.17%389,255
Aug 11, 202518.8518.8517.9617.9917.99-4.81%654,698
Aug 10, 202519.2019.5618.8018.9018.90-0.32%520,729
Aug 7, 202518.7019.1418.6818.9618.960.80%376,033
Aug 6, 202518.5918.9418.5618.8118.810.37%352,138
Aug 5, 202518.5918.9018.5218.7418.740.59%286,161
Aug 4, 202518.9719.0018.5818.6318.63-1.79%310,488
Aug 3, 202518.4219.0018.2418.9718.972.99%575,957
Jul 31, 202518.4018.5518.2618.4218.42-0.22%269,814
Jul 30, 202518.5618.6318.2618.4618.46-0.32%428,429
Jul 29, 202518.5618.6618.2618.5218.52-0.54%393,251
Jul 28, 202518.8418.8418.4818.6218.62-0.69%194,434
Jul 27, 202518.6218.9518.6218.7518.750.21%191,522
Jul 24, 202518.8518.9918.6218.7118.71-0.48%378,892
Jul 23, 202518.3118.9018.0018.8018.802.68%413,761
Jul 22, 202518.9518.9518.2718.3118.31-2.86%526,954
Jul 21, 202519.0019.1418.7118.8518.85-1.21%380,474
Jul 20, 202519.5519.6518.9619.0819.08-2.40%421,408
Jul 17, 202519.3519.6919.2319.5519.551.14%514,517