Skip to main content
Saudi Real Estate Company (TADAWUL:4020)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
13.79
-0.06 (-0.43%)
Apr 29, 2026, 2:15 PM AST

Saudi Real Estate Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.9013.9413.7913.8513.85-0.36%443,691
Apr 27, 202613.9314.0013.7713.9013.900.22%336,631
Apr 26, 202613.8013.9413.7213.8713.871.17%251,693
Apr 23, 202613.9314.0213.6213.7113.71-2.28%799,450
Apr 22, 202614.0214.1013.9114.0314.030.57%873,523
Apr 21, 202614.0814.2313.8813.9513.95-1.13%1,176,262
Apr 20, 202614.1914.2513.9814.1114.11-0.49%1,422,001
Apr 19, 202614.1914.3414.0614.1814.18-0.07%1,629,496
Apr 16, 202613.8714.4413.8014.1914.192.38%2,232,000
Apr 15, 202613.6013.8613.4913.8613.861.91%999,684
Apr 14, 202613.4213.6813.3613.6013.601.34%993,531
Apr 13, 202613.4113.4613.2413.4213.420.45%492,547
Apr 12, 202613.3913.5313.2613.3613.36-0.22%409,678
Apr 9, 202613.5013.5313.3213.3913.39-1.18%450,705
Apr 8, 202613.2413.6213.2213.5513.553.83%996,995
Apr 7, 202613.4213.4213.0513.0513.05-2.76%849,359
Apr 6, 202613.4613.5213.3513.4213.42-0.22%356,038
Apr 5, 202613.3013.5413.3013.4513.451.13%792,358
Apr 2, 202613.3313.4313.2513.3013.30-0.23%792,189
Apr 1, 202613.4013.4513.2913.3313.33-1,579,117
Mar 31, 202613.6813.7913.2513.3313.33-5.26%3,105,441
Mar 30, 202614.0114.1013.9014.0714.070.50%634,519
Mar 29, 202613.9714.1513.9114.0014.00-0.50%343,690
Mar 26, 202613.9914.2513.8414.0714.070.50%1,195,658
Mar 25, 202613.3014.0013.2214.0014.004.63%1,515,931
Mar 24, 202613.3813.3913.1313.3813.38-1,767,848
Mar 16, 202612.9413.3812.9413.3813.383.16%650,042
Mar 15, 202613.0113.0512.8312.9712.97-0.92%189,353
Mar 12, 202613.0013.0912.8413.0913.090.93%495,765
Mar 11, 202613.0313.1112.9512.9712.97-0.46%442,086
Mar 10, 202613.0113.1512.8813.0313.03-0.61%694,947
Mar 9, 202613.2213.4712.9913.1113.11-0.83%1,149,126
Mar 8, 202613.1213.2612.9613.2213.221.38%803,544
Mar 5, 202612.9013.2012.8113.0413.041.09%718,922
Mar 4, 202612.5012.9612.3412.9012.904.37%1,331,776
Mar 3, 202612.7012.7012.3612.3612.36-2.98%499,311
Mar 2, 202613.0013.0812.6112.7412.74-0.86%898,364
Mar 1, 202612.9913.1012.8012.8512.85-2.43%754,545
Feb 26, 202613.1513.2913.0913.1713.17-0.08%358,613
Feb 25, 202613.4613.5813.1813.1813.18-2.08%623,327
Feb 24, 202613.6813.7413.3213.4613.46-1.61%628,577
Feb 23, 202613.7214.0113.5313.6813.68-1.94%1,205,232
Feb 19, 202614.9414.9413.6213.9513.95-6.00%3,007,163
Feb 18, 202614.3014.9314.1714.8414.842.34%1,182,740
Feb 17, 202614.3314.5014.0514.5014.501.12%933,245
Feb 16, 202614.3714.5214.2014.3414.34-0.35%720,482
Feb 15, 202614.2814.4314.2014.3914.390.63%221,541
Feb 12, 202614.3114.4314.1714.3014.30-0.07%487,251
Feb 11, 202614.5014.7914.2514.3114.31-0.97%963,960
Feb 10, 202614.3414.6414.1814.4514.450.28%809,498
Feb 9, 202614.4614.6314.3214.4114.41-0.48%1,687,069
Feb 8, 202613.9414.6213.9314.4814.484.47%1,246,030
Feb 5, 202614.2714.2713.7413.8613.86-3.08%754,218
Feb 4, 202614.2514.5314.2214.3014.300.35%460,921
Feb 3, 202614.3914.5414.2514.2514.25-0.63%511,419
Feb 2, 202614.2614.5014.0014.3414.340.99%769,773
Feb 1, 202614.3014.4413.9414.2014.20-1.87%723,518
Jan 29, 202614.7414.7414.3214.4714.47-1.83%745,150
Jan 28, 202614.9014.9114.6514.7414.74-1.73%1,365,648
Jan 27, 202614.1615.3814.0015.0015.006.23%4,895,788
Jan 26, 202614.4014.4514.0614.1214.12-1.94%1,525,115
Jan 25, 202613.5314.8713.5314.4014.406.51%5,541,051
Jan 22, 202613.2813.5513.2813.5213.522.11%1,208,037
Jan 21, 202613.1113.3013.0713.2413.240.30%523,717
Jan 20, 202613.3813.3913.2013.2013.20-1.42%474,915
Jan 19, 202613.4613.5113.3413.3913.39-0.45%524,291
Jan 18, 202612.9813.5012.9813.4513.454.02%700,523
Jan 15, 202613.0913.2012.9312.9312.93-1.22%452,284
Jan 14, 202613.2413.4313.0613.0913.09-1.13%705,250
Jan 13, 202613.3013.4413.0813.2413.240.30%964,814
Jan 12, 202612.6013.2012.6013.2013.204.93%931,642
Jan 11, 202612.4812.6112.4612.5812.581.04%272,718
Jan 8, 202612.4412.5112.3312.4512.450.08%290,389
Jan 7, 202612.6712.8212.3812.4412.440.97%790,528
Jan 6, 202612.7112.7112.3112.3212.32-1.20%686,258
Jan 5, 202612.7612.9012.4612.4712.47-2.35%535,047
Jan 4, 202613.0113.0412.7012.7712.77-1.01%654,668
Jan 1, 202612.9013.1012.8912.9012.900.08%306,287
Dec 31, 202512.5912.8912.4412.8912.894.63%500,912
Dec 30, 202512.6612.6612.3012.3212.32-2.84%580,816
Dec 29, 202512.3912.6812.3912.6812.682.51%384,465
Dec 28, 202512.8312.8712.3212.3712.37-3.89%883,583
Dec 25, 202512.8913.0012.8312.8712.87-0.54%284,275
Dec 24, 202513.1613.1812.9412.9412.94-1.67%572,595
Dec 23, 202513.3113.4213.1313.1613.16-1.13%781,761
Dec 22, 202513.5813.5813.2513.3113.31-2.13%610,883
Dec 21, 202513.3913.6813.2013.6013.601.80%993,140
Dec 18, 202513.3713.4013.1113.3613.36-0.07%1,193,293
Dec 17, 202513.1813.4413.0913.3713.371.83%783,752
Dec 16, 202513.4813.7413.1013.1313.13-2.52%1,070,266
Dec 15, 202512.8513.6612.8513.4713.474.42%2,141,309
Dec 14, 202513.2613.2612.9012.9012.90-2.35%484,650
Dec 11, 202513.2113.3213.1513.2113.21-0.38%355,342
Dec 10, 202513.1413.2613.0513.2613.260.91%420,210
Dec 9, 202513.1113.1713.0713.1413.140.38%341,107
Dec 8, 202513.1713.2013.0213.0913.09-0.53%347,269
Dec 7, 202513.0813.3013.0813.1613.160.69%535,314
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