Skip to main content
Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
18.61
-0.79 (-4.07%)
At close: Mar 9, 2026

TADAWUL:4300 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.4119.8618.6118.6118.61-4.07%1,398,453
Mar 8, 202619.0019.5018.9219.4019.403.63%778,387
Mar 5, 202618.7019.1718.6818.7218.720.11%910,947
Mar 4, 202618.4018.9318.3218.7018.702.52%990,348
Mar 3, 202618.6018.6018.1218.2418.24-1.30%521,764
Mar 2, 202618.7319.0818.0018.4818.48-1.33%1,240,240
Mar 1, 202618.1220.2018.0818.7318.73-6.02%1,283,220
Feb 26, 202620.2020.2019.6219.9319.93-2.02%2,086,751
Feb 25, 202620.2620.4219.9920.3420.340.39%1,156,943
Feb 24, 202620.0020.3819.5820.2620.261.05%1,816,406
Feb 23, 202619.8020.0819.2120.0520.050.40%2,938,222
Feb 19, 202620.2020.2019.6019.9719.97-1.14%1,906,119
Feb 18, 202619.6920.2019.4420.2020.202.54%1,851,492
Feb 17, 202619.1419.7018.9019.7019.703.03%1,951,621
Feb 16, 202618.8519.1918.5019.1219.121.49%2,104,872
Feb 15, 202617.8318.8517.8218.8418.845.66%2,030,678
Feb 12, 202617.8517.9617.7317.8317.831.02%612,789
Feb 11, 202618.1318.2817.6517.6517.65-3.29%537,657
Feb 10, 202618.4618.4618.0918.2518.25-1.14%525,820
Feb 9, 202618.6518.6518.2018.4618.46-1.02%535,373
Feb 8, 202618.4018.8018.3918.6518.652.92%525,276
Feb 5, 202618.5118.6718.1218.1218.12-2.42%992,060
Feb 4, 202618.4518.7018.3918.5718.570.65%690,953
Feb 3, 202618.4018.5518.2018.4518.450.44%969,811
Feb 2, 202617.9018.4417.7118.3718.372.40%1,234,702
Feb 1, 202618.6018.6517.9317.9417.94-3.65%1,069,397
Jan 29, 202619.2819.3518.6218.6218.62-3.42%1,671,487
Jan 28, 202619.0519.3518.8219.2819.281.63%1,169,707
Jan 27, 202618.8019.1818.7418.9718.970.85%1,331,586
Jan 26, 202619.0019.0018.3318.8118.81-1.00%1,715,099
Jan 25, 202617.5419.1217.5419.0019.008.32%2,722,680
Jan 22, 202617.1617.6917.1617.5417.542.57%1,713,223
Jan 21, 202616.7817.1516.6017.1017.102.09%929,661
Jan 20, 202616.5816.9516.5516.7516.750.96%732,612
Jan 19, 202616.5316.6516.4516.5916.59-593,677
Jan 18, 202616.3916.6116.3916.5916.591.97%463,048
Jan 15, 202616.8016.8016.2616.2716.27-3.67%916,089
Jan 14, 202616.7316.9416.6716.8916.891.02%1,062,426
Jan 13, 202616.7416.9916.4016.7216.72-0.12%1,562,115
Jan 12, 202615.6416.9015.6416.7416.747.45%2,798,813
Jan 11, 202615.5515.6015.4315.5815.581.17%307,094
Jan 8, 202615.7415.7415.3415.4015.40-2.16%1,048,349
Jan 7, 202615.5315.8815.5315.7415.743.01%982,321
Jan 6, 202615.4015.4915.1715.2815.28-0.39%563,307
Jan 5, 202615.5015.8015.1515.3415.34-0.39%996,985
Jan 4, 202615.8015.8015.3815.4015.40-2.53%621,027
Jan 1, 202615.9415.9715.7515.8015.80-0.88%321,106
Dec 31, 202515.6515.9615.6515.9415.942.25%504,038
Dec 30, 202516.0616.0615.4815.5915.59-2.74%524,248
Dec 29, 202515.7716.0815.7716.0316.031.46%645,264
Dec 28, 202515.8115.9815.6015.8015.80-0.06%385,933
Dec 25, 202515.7015.8815.6015.8115.811.35%168,798
Dec 24, 202516.0516.2015.6015.6015.60-2.50%859,090
Dec 23, 202516.0016.1816.0016.0016.00-0.12%568,216
Dec 22, 202516.0816.1815.9516.0216.020.12%682,535
Dec 21, 202515.9316.2215.9316.0016.00-470,891
Dec 18, 202515.7016.1715.6916.0016.001.27%1,646,029
Dec 17, 202515.8215.8915.5015.8015.80-1,301,271
Dec 16, 202515.2016.1815.2015.8015.803.47%2,553,684
Dec 15, 202514.9215.4214.5815.2715.272.83%2,207,628
Dec 14, 202515.1615.1614.8514.8514.85-1.53%441,879
Dec 11, 202515.3415.3415.0215.0815.08-1.57%489,893
Dec 10, 202515.2015.3215.1315.3215.321.12%476,744
Dec 9, 202515.3015.3515.0815.1515.15-1.05%1,513,236
Dec 8, 202515.8015.8015.3115.3115.31-2.98%934,267
Dec 7, 202515.8715.9915.7215.7815.78-0.75%263,019
Dec 4, 202515.9016.0015.7815.9015.900.06%1,000,428
Dec 3, 202515.4815.8915.4715.8915.892.65%960,180
Dec 2, 202515.3815.4815.2115.4815.480.98%1,061,422
Dec 1, 202515.6615.7515.3015.3315.33-2.11%1,048,702
Nov 30, 202515.7515.8415.6615.6615.66-0.13%764,377
Nov 27, 202515.1015.7815.0015.6815.683.91%1,629,381
Nov 26, 202515.3615.3615.0715.0915.09-1.76%1,070,691
Nov 25, 202515.7515.7515.2615.3615.36-2.23%1,332,589
Nov 24, 202516.2116.3415.7015.7115.71-4.15%2,629,463
Nov 23, 202516.7516.7516.1916.3916.390.74%809,406
Nov 20, 202515.9016.2715.7916.2716.272.33%1,240,325
Nov 19, 202516.4416.5215.9015.9015.90-3.28%1,246,757
Nov 18, 202516.4816.6116.2216.4416.44-0.54%1,274,131
Nov 17, 202516.6616.7416.4616.5316.53-1.25%790,182
Nov 16, 202517.1417.2016.6616.7416.74-2.67%714,439
Nov 13, 202517.1017.6317.0917.2017.200.64%2,087,746
Nov 12, 202517.6017.9017.0917.0917.09-1.78%2,131,287
Nov 11, 202517.0017.9017.0017.4017.402.35%3,463,337
Nov 10, 202516.6217.2016.3917.0017.005.33%3,383,989
Nov 9, 202516.6816.6816.0916.1416.14-2.18%379,687
Nov 6, 202516.3716.6016.2416.5016.501.85%1,285,991
Nov 5, 202516.4016.6016.2016.2016.20-1.76%1,480,107
Nov 4, 202517.0017.1416.4916.4916.49-3.00%1,352,324
Nov 3, 202517.1217.3816.9517.0017.00-0.76%910,952
Nov 2, 202517.2117.4517.1017.1317.13-0.46%611,123
Oct 30, 202517.6317.6517.2017.2117.21-2.27%1,313,999
Oct 29, 202517.5917.9917.5617.6117.610.11%907,788
Oct 28, 202517.6017.6117.2817.5917.59-0.06%1,081,038
Oct 27, 202517.7017.7117.5617.6017.60-0.11%826,386
Oct 26, 202517.6517.7817.6117.6217.620.51%527,736
Oct 23, 202517.5017.6217.3917.5317.530.17%765,497
Oct 22, 202517.6417.7317.4517.5017.50-0.79%743,621
Oct 21, 202518.1418.1517.5617.6417.64-2.76%1,556,707
Oct 20, 202518.4218.4918.0418.1418.14-1.52%1,008,475