Dar Al Arkan Real Estate Development Company (TADAWUL:4300)
Saudi Arabia
· Delayed Price · Currency is SAR 17.81
-0.09 (-0.50%)
Apr 29, 2026, 3:10 PM AST
TADAWUL:4300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.90 | 18.06 | 17.86 | 17.89 | 17.89 | -0.06% | 388,305 |
| Apr 28, 2026 | 17.96 | 18.03 | 17.80 | 17.90 | 17.90 | -0.33% | 430,302 |
| Apr 27, 2026 | 18.10 | 18.18 | 17.68 | 17.96 | 17.96 | -0.77% | 819,071 |
| Apr 26, 2026 | 17.60 | 18.14 | 17.46 | 18.10 | 18.10 | 3.19% | 617,589 |
| Apr 23, 2026 | 17.70 | 17.70 | 17.34 | 17.54 | 17.54 | -1.02% | 1,026,697 |
| Apr 22, 2026 | 17.94 | 17.94 | 17.67 | 17.72 | 17.72 | -0.45% | 342,429 |
| Apr 21, 2026 | 17.71 | 17.93 | 17.71 | 17.80 | 17.80 | 0.56% | 305,245 |
| Apr 20, 2026 | 18.00 | 18.08 | 17.70 | 17.70 | 17.70 | -1.99% | 665,470 |
| Apr 19, 2026 | 18.03 | 18.30 | 17.96 | 18.06 | 18.06 | -0.82% | 397,634 |
| Apr 16, 2026 | 18.20 | 18.30 | 18.10 | 18.21 | 18.21 | 0.05% | 683,123 |
| Apr 15, 2026 | 17.82 | 18.20 | 17.82 | 18.20 | 18.20 | 1.45% | 838,676 |
| Apr 14, 2026 | 17.95 | 18.04 | 17.85 | 17.94 | 17.94 | 1.13% | 389,220 |
| Apr 13, 2026 | 18.00 | 18.04 | 17.72 | 17.74 | 17.74 | -1.39% | 949,985 |
| Apr 12, 2026 | 18.00 | 18.22 | 17.90 | 17.99 | 17.99 | -0.72% | 326,659 |
| Apr 9, 2026 | 18.22 | 18.30 | 17.84 | 18.12 | 18.12 | -0.55% | 1,284,328 |
| Apr 8, 2026 | 17.60 | 18.22 | 17.51 | 18.22 | 18.22 | 6.36% | 2,067,175 |
| Apr 7, 2026 | 17.56 | 17.56 | 17.13 | 17.13 | 17.13 | -2.67% | 828,293 |
| Apr 6, 2026 | 18.00 | 18.04 | 17.60 | 17.60 | 17.60 | -2.06% | 654,753 |
| Apr 5, 2026 | 18.10 | 18.11 | 17.88 | 17.97 | 17.97 | -0.33% | 666,222 |
| Apr 2, 2026 | 18.10 | 18.40 | 18.02 | 18.03 | 18.03 | 0.06% | 935,985 |
| Apr 1, 2026 | 18.22 | 18.30 | 18.02 | 18.02 | 18.02 | -0.72% | 881,277 |
| Mar 31, 2026 | 18.19 | 18.45 | 18.00 | 18.15 | 18.15 | 0.78% | 1,582,245 |
| Mar 30, 2026 | 18.10 | 18.21 | 17.91 | 18.01 | 18.01 | -0.11% | 1,079,995 |
| Mar 29, 2026 | 18.37 | 18.43 | 18.01 | 18.03 | 18.03 | -1.85% | 611,812 |
| Mar 26, 2026 | 18.38 | 18.55 | 18.25 | 18.37 | 18.37 | 0.77% | 1,242,257 |
| Mar 25, 2026 | 18.10 | 18.46 | 18.00 | 18.23 | 18.23 | 1.28% | 795,045 |
| Mar 24, 2026 | 18.82 | 19.39 | 18.00 | 18.00 | 18.00 | -4.61% | 1,684,545 |
| Mar 16, 2026 | 18.81 | 19.19 | 18.58 | 18.87 | 18.87 | -0.63% | 1,355,552 |
| Mar 15, 2026 | 18.80 | 18.99 | 18.52 | 18.99 | 18.99 | 1.23% | 309,036 |
| Mar 12, 2026 | 19.40 | 19.50 | 18.53 | 18.76 | 18.76 | -2.80% | 1,087,261 |
| Mar 11, 2026 | 19.01 | 19.66 | 19.01 | 19.30 | 19.30 | 0.52% | 1,035,973 |
| Mar 10, 2026 | 18.70 | 19.20 | 18.44 | 19.20 | 19.20 | 3.17% | 934,660 |
| Mar 9, 2026 | 19.41 | 19.86 | 18.61 | 18.61 | 18.61 | -4.07% | 1,398,453 |
| Mar 8, 2026 | 19.00 | 19.50 | 18.92 | 19.40 | 19.40 | 3.63% | 778,387 |
| Mar 5, 2026 | 18.70 | 19.17 | 18.68 | 18.72 | 18.72 | 0.11% | 910,947 |
| Mar 4, 2026 | 18.40 | 18.93 | 18.32 | 18.70 | 18.70 | 2.52% | 990,348 |
| Mar 3, 2026 | 18.60 | 18.60 | 18.12 | 18.24 | 18.24 | -1.30% | 521,764 |
| Mar 2, 2026 | 18.73 | 19.08 | 18.00 | 18.48 | 18.48 | -1.33% | 1,240,240 |
| Mar 1, 2026 | 18.12 | 20.20 | 18.08 | 18.73 | 18.73 | -6.02% | 1,283,220 |
| Feb 26, 2026 | 20.20 | 20.20 | 19.62 | 19.93 | 19.93 | -2.02% | 2,086,751 |
| Feb 25, 2026 | 20.26 | 20.42 | 19.99 | 20.34 | 20.34 | 0.39% | 1,156,943 |
| Feb 24, 2026 | 20.00 | 20.38 | 19.58 | 20.26 | 20.26 | 1.05% | 1,816,406 |
| Feb 23, 2026 | 19.80 | 20.08 | 19.21 | 20.05 | 20.05 | 0.40% | 2,938,222 |
| Feb 19, 2026 | 20.20 | 20.20 | 19.60 | 19.97 | 19.97 | -1.14% | 1,906,119 |
| Feb 18, 2026 | 19.69 | 20.20 | 19.44 | 20.20 | 20.20 | 2.54% | 1,851,492 |
| Feb 17, 2026 | 19.14 | 19.70 | 18.90 | 19.70 | 19.70 | 3.03% | 1,951,621 |
| Feb 16, 2026 | 18.85 | 19.19 | 18.50 | 19.12 | 19.12 | 1.49% | 2,104,872 |
| Feb 15, 2026 | 17.83 | 18.85 | 17.82 | 18.84 | 18.84 | 5.66% | 2,030,678 |
| Feb 12, 2026 | 17.85 | 17.96 | 17.73 | 17.83 | 17.83 | 1.02% | 612,789 |
| Feb 11, 2026 | 18.13 | 18.28 | 17.65 | 17.65 | 17.65 | -3.29% | 537,657 |
| Feb 10, 2026 | 18.46 | 18.46 | 18.09 | 18.25 | 18.25 | -1.14% | 525,820 |
| Feb 9, 2026 | 18.65 | 18.65 | 18.20 | 18.46 | 18.46 | -1.02% | 535,373 |
| Feb 8, 2026 | 18.40 | 18.80 | 18.39 | 18.65 | 18.65 | 2.92% | 525,276 |
| Feb 5, 2026 | 18.51 | 18.67 | 18.12 | 18.12 | 18.12 | -2.42% | 992,060 |
| Feb 4, 2026 | 18.45 | 18.70 | 18.39 | 18.57 | 18.57 | 0.65% | 690,953 |
| Feb 3, 2026 | 18.40 | 18.55 | 18.20 | 18.45 | 18.45 | 0.44% | 969,811 |
| Feb 2, 2026 | 17.90 | 18.44 | 17.71 | 18.37 | 18.37 | 2.40% | 1,234,702 |
| Feb 1, 2026 | 18.60 | 18.65 | 17.93 | 17.94 | 17.94 | -3.65% | 1,069,397 |
| Jan 29, 2026 | 19.28 | 19.35 | 18.62 | 18.62 | 18.62 | -3.42% | 1,671,487 |
| Jan 28, 2026 | 19.05 | 19.35 | 18.82 | 19.28 | 19.28 | 1.63% | 1,169,707 |
| Jan 27, 2026 | 18.80 | 19.18 | 18.74 | 18.97 | 18.97 | 0.85% | 1,331,586 |
| Jan 26, 2026 | 19.00 | 19.00 | 18.33 | 18.81 | 18.81 | -1.00% | 1,715,099 |
| Jan 25, 2026 | 17.54 | 19.12 | 17.54 | 19.00 | 19.00 | 8.32% | 2,722,680 |
| Jan 22, 2026 | 17.16 | 17.69 | 17.16 | 17.54 | 17.54 | 2.57% | 1,713,223 |
| Jan 21, 2026 | 16.78 | 17.15 | 16.60 | 17.10 | 17.10 | 2.09% | 929,661 |
| Jan 20, 2026 | 16.58 | 16.95 | 16.55 | 16.75 | 16.75 | 0.96% | 732,612 |
| Jan 19, 2026 | 16.53 | 16.65 | 16.45 | 16.59 | 16.59 | - | 593,677 |
| Jan 18, 2026 | 16.39 | 16.61 | 16.39 | 16.59 | 16.59 | 1.97% | 463,048 |
| Jan 15, 2026 | 16.80 | 16.80 | 16.26 | 16.27 | 16.27 | -3.67% | 916,089 |
| Jan 14, 2026 | 16.73 | 16.94 | 16.67 | 16.89 | 16.89 | 1.02% | 1,062,426 |
| Jan 13, 2026 | 16.74 | 16.99 | 16.40 | 16.72 | 16.72 | -0.12% | 1,562,115 |
| Jan 12, 2026 | 15.64 | 16.90 | 15.64 | 16.74 | 16.74 | 7.45% | 2,798,813 |
| Jan 11, 2026 | 15.55 | 15.60 | 15.43 | 15.58 | 15.58 | 1.17% | 307,094 |
| Jan 8, 2026 | 15.74 | 15.74 | 15.34 | 15.40 | 15.40 | -2.16% | 1,048,349 |
| Jan 7, 2026 | 15.53 | 15.88 | 15.53 | 15.74 | 15.74 | 3.01% | 982,321 |
| Jan 6, 2026 | 15.40 | 15.49 | 15.17 | 15.28 | 15.28 | -0.39% | 563,307 |
| Jan 5, 2026 | 15.50 | 15.80 | 15.15 | 15.34 | 15.34 | -0.39% | 996,985 |
| Jan 4, 2026 | 15.80 | 15.80 | 15.38 | 15.40 | 15.40 | -2.53% | 621,027 |
| Jan 1, 2026 | 15.94 | 15.97 | 15.75 | 15.80 | 15.80 | -0.88% | 321,106 |
| Dec 31, 2025 | 15.65 | 15.96 | 15.65 | 15.94 | 15.94 | 2.25% | 504,038 |
| Dec 30, 2025 | 16.06 | 16.06 | 15.48 | 15.59 | 15.59 | -2.74% | 524,248 |
| Dec 29, 2025 | 15.77 | 16.08 | 15.77 | 16.03 | 16.03 | 1.46% | 645,264 |
| Dec 28, 2025 | 15.81 | 15.98 | 15.60 | 15.80 | 15.80 | -0.06% | 385,933 |
| Dec 25, 2025 | 15.70 | 15.88 | 15.60 | 15.81 | 15.81 | 1.35% | 168,798 |
| Dec 24, 2025 | 16.05 | 16.20 | 15.60 | 15.60 | 15.60 | -2.50% | 859,090 |
| Dec 23, 2025 | 16.00 | 16.18 | 16.00 | 16.00 | 16.00 | -0.12% | 568,216 |
| Dec 22, 2025 | 16.08 | 16.18 | 15.95 | 16.02 | 16.02 | 0.12% | 682,535 |
| Dec 21, 2025 | 15.93 | 16.22 | 15.93 | 16.00 | 16.00 | - | 470,891 |
| Dec 18, 2025 | 15.70 | 16.17 | 15.69 | 16.00 | 16.00 | 1.27% | 1,646,029 |
| Dec 17, 2025 | 15.82 | 15.89 | 15.50 | 15.80 | 15.80 | - | 1,301,271 |
| Dec 16, 2025 | 15.20 | 16.18 | 15.20 | 15.80 | 15.80 | 3.47% | 2,553,684 |
| Dec 15, 2025 | 14.92 | 15.42 | 14.58 | 15.27 | 15.27 | 2.83% | 2,207,628 |
| Dec 14, 2025 | 15.16 | 15.16 | 14.85 | 14.85 | 14.85 | -1.53% | 441,879 |
| Dec 11, 2025 | 15.34 | 15.34 | 15.02 | 15.08 | 15.08 | -1.57% | 489,893 |
| Dec 10, 2025 | 15.20 | 15.32 | 15.13 | 15.32 | 15.32 | 1.12% | 476,744 |
| Dec 9, 2025 | 15.30 | 15.35 | 15.08 | 15.15 | 15.15 | -1.05% | 1,513,236 |
| Dec 8, 2025 | 15.80 | 15.80 | 15.31 | 15.31 | 15.31 | -2.98% | 934,267 |
| Dec 7, 2025 | 15.87 | 15.99 | 15.72 | 15.78 | 15.78 | -0.75% | 263,019 |
| Dec 4, 2025 | 15.90 | 16.00 | 15.78 | 15.90 | 15.90 | 0.06% | 1,000,428 |
| Dec 3, 2025 | 15.48 | 15.89 | 15.47 | 15.89 | 15.89 | 2.65% | 960,180 |