Retal Urban Development Company (TADAWUL:4322)
Saudi Arabia
· Delayed Price · Currency is SAR 12.26
+0.13 (1.07%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:4322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.15 | 12.46 | 12.15 | 12.26 | 12.26 | 1.07% | 1,649,280 |
| Dec 3, 2025 | 12.26 | 12.55 | 12.11 | 12.13 | 12.13 | -0.25% | 1,548,836 |
| Dec 2, 2025 | 12.48 | 12.58 | 11.92 | 12.16 | 12.16 | 0.33% | 3,310,002 |
| Dec 1, 2025 | 12.25 | 12.26 | 11.86 | 12.12 | 12.12 | -1.06% | 2,589,026 |
| Nov 30, 2025 | 11.82 | 12.30 | 11.72 | 12.25 | 12.25 | 3.81% | 1,814,734 |
| Nov 27, 2025 | 11.61 | 11.90 | 11.59 | 11.80 | 11.80 | 1.72% | 1,441,207 |
| Nov 26, 2025 | 11.98 | 12.03 | 11.60 | 11.60 | 11.60 | -3.41% | 1,388,527 |
| Nov 25, 2025 | 12.45 | 12.63 | 12.01 | 12.01 | 12.01 | -3.53% | 812,446 |
| Nov 24, 2025 | 12.90 | 12.94 | 12.45 | 12.45 | 12.45 | -3.04% | 1,081,156 |
| Nov 23, 2025 | 12.78 | 13.10 | 12.70 | 12.84 | 12.84 | 0.31% | 1,140,894 |
| Nov 20, 2025 | 12.79 | 12.80 | 12.59 | 12.80 | 12.80 | 0.79% | 1,260,784 |
| Nov 19, 2025 | 13.48 | 13.58 | 12.67 | 12.70 | 12.70 | -4.80% | 4,579,505 |
| Nov 18, 2025 | 12.53 | 13.34 | 12.40 | 13.34 | 13.34 | 9.98% | 12,306,830 |
| Nov 17, 2025 | 12.20 | 12.20 | 11.93 | 12.13 | 12.13 | -0.16% | 720,496 |
| Nov 16, 2025 | 12.11 | 12.26 | 12.08 | 12.15 | 12.15 | -0.57% | 466,683 |
| Nov 13, 2025 | 12.10 | 12.34 | 12.10 | 12.22 | 12.22 | 0.99% | 1,783,374 |
| Nov 12, 2025 | 12.03 | 12.30 | 11.97 | 12.10 | 12.10 | 0.67% | 2,670,013 |
| Nov 11, 2025 | 12.00 | 12.28 | 11.88 | 12.02 | 12.02 | 0.17% | 2,519,310 |
| Nov 10, 2025 | 11.70 | 12.25 | 11.60 | 12.00 | 12.00 | 2.74% | 3,655,289 |
| Nov 9, 2025 | 11.51 | 12.06 | 11.51 | 11.68 | 11.68 | 3.27% | 4,017,148 |
| Nov 6, 2025 | 11.15 | 11.34 | 11.15 | 11.31 | 11.31 | 0.62% | 484,657 |
| Nov 5, 2025 | 11.29 | 11.32 | 11.15 | 11.24 | 11.24 | -0.62% | 482,977 |
| Nov 4, 2025 | 11.55 | 11.57 | 11.29 | 11.31 | 11.31 | -2.08% | 558,186 |
| Nov 3, 2025 | 11.66 | 11.66 | 11.44 | 11.55 | 11.55 | -0.94% | 323,932 |
| Nov 2, 2025 | 11.78 | 11.78 | 11.65 | 11.66 | 11.66 | -0.93% | 487,115 |
| Oct 30, 2025 | 11.67 | 11.93 | 11.67 | 11.77 | 11.77 | 1.03% | 1,047,080 |
| Oct 29, 2025 | 11.97 | 11.97 | 11.63 | 11.65 | 11.65 | -1.77% | 815,949 |
| Oct 28, 2025 | 11.77 | 12.08 | 11.65 | 11.86 | 11.86 | 0.76% | 2,023,936 |
| Oct 27, 2025 | 11.89 | 11.89 | 11.56 | 11.77 | 11.77 | 0.17% | 1,410,114 |
| Oct 26, 2025 | 11.63 | 11.98 | 11.63 | 11.75 | 11.75 | 1.47% | 1,360,456 |
| Oct 23, 2025 | 11.50 | 11.68 | 11.32 | 11.58 | 11.58 | 1.40% | 936,182 |
| Oct 22, 2025 | 11.29 | 11.57 | 11.20 | 11.42 | 11.42 | 1.60% | 1,155,291 |
| Oct 21, 2025 | 11.24 | 11.35 | 11.22 | 11.24 | 11.24 | -0.71% | 692,716 |
| Oct 20, 2025 | 11.55 | 11.66 | 11.32 | 11.32 | 11.32 | -1.99% | 1,948,804 |
| Oct 19, 2025 | 11.66 | 11.70 | 11.52 | 11.55 | 11.55 | -0.94% | 1,001,892 |
| Oct 16, 2025 | 11.67 | 11.79 | 11.60 | 11.66 | 11.66 | 0.26% | 2,001,838 |
| Oct 15, 2025 | 12.03 | 12.10 | 11.43 | 11.63 | 11.63 | 0.17% | 4,696,875 |
| Oct 14, 2025 | 11.95 | 12.02 | 11.61 | 11.61 | 11.61 | -3.01% | 1,450,577 |
| Oct 13, 2025 | 11.83 | 11.97 | 11.74 | 11.97 | 11.97 | 1.96% | 1,467,715 |
| Oct 12, 2025 | 11.79 | 11.94 | 11.63 | 11.74 | 11.74 | -2.41% | 974,287 |
| Oct 9, 2025 | 12.02 | 12.08 | 11.93 | 12.03 | 12.03 | 0.59% | 786,903 |
| Oct 8, 2025 | 12.35 | 12.35 | 11.95 | 11.96 | 11.96 | -1.89% | 878,093 |
| Oct 7, 2025 | 12.19 | 12.30 | 12.10 | 12.19 | 12.19 | 0.41% | 1,135,064 |
| Oct 6, 2025 | 12.09 | 12.40 | 12.00 | 12.14 | 12.14 | 0.75% | 1,365,455 |
| Oct 5, 2025 | 12.10 | 12.10 | 11.87 | 12.05 | 12.05 | 0.33% | 1,643,265 |
| Oct 2, 2025 | 11.99 | 12.23 | 11.90 | 12.01 | 12.01 | 0.42% | 2,844,668 |
| Oct 1, 2025 | 12.00 | 12.02 | 11.92 | 11.96 | 11.96 | -0.25% | 1,303,304 |
| Sep 30, 2025 | 12.00 | 12.19 | 11.90 | 11.99 | 11.99 | -0.75% | 3,411,102 |
| Sep 29, 2025 | 12.45 | 12.54 | 11.95 | 12.08 | 11.97 | -1.87% | 3,303,014 |
| Sep 28, 2025 | 12.92 | 12.92 | 12.30 | 12.31 | 12.20 | -2.69% | 1,039,434 |
| Sep 25, 2025 | 12.96 | 13.01 | 12.45 | 12.65 | 12.53 | -2.39% | 1,580,343 |
| Sep 24, 2025 | 13.38 | 13.38 | 12.92 | 12.96 | 12.84 | -0.99% | 2,059,653 |
| Sep 22, 2025 | 13.13 | 13.22 | 13.00 | 13.09 | 12.97 | -0.38% | 647,364 |
| Sep 21, 2025 | 13.14 | 13.55 | 13.01 | 13.14 | 13.02 | 1.94% | 1,445,932 |
| Sep 18, 2025 | 12.51 | 13.01 | 12.50 | 12.89 | 12.77 | 3.04% | 1,984,728 |
| Sep 17, 2025 | 12.33 | 12.58 | 12.31 | 12.51 | 12.40 | 1.71% | 1,276,459 |
| Sep 16, 2025 | 11.75 | 12.45 | 11.75 | 12.30 | 12.19 | 5.85% | 2,697,033 |
| Sep 15, 2025 | 11.54 | 11.86 | 11.54 | 11.62 | 11.51 | 0.78% | 755,387 |
| Sep 14, 2025 | 11.52 | 11.67 | 11.50 | 11.53 | 11.43 | 0.09% | 735,120 |
| Sep 11, 2025 | 11.56 | 11.62 | 11.45 | 11.52 | 11.42 | -0.35% | 786,518 |
| Sep 10, 2025 | 11.23 | 11.72 | 11.02 | 11.56 | 11.45 | 2.94% | 2,399,497 |
| Sep 9, 2025 | 11.00 | 11.41 | 10.90 | 11.23 | 11.13 | 2.18% | 1,688,760 |
| Sep 8, 2025 | 11.37 | 11.52 | 10.88 | 10.99 | 10.89 | -3.51% | 1,702,068 |
| Sep 7, 2025 | 11.88 | 11.88 | 11.33 | 11.39 | 11.29 | -2.57% | 1,252,049 |
| Sep 4, 2025 | 11.90 | 11.94 | 11.59 | 11.69 | 11.58 | -1.76% | 697,768 |
| Sep 3, 2025 | 11.80 | 11.91 | 11.72 | 11.90 | 11.79 | 0.85% | 855,999 |
| Sep 2, 2025 | 12.07 | 12.07 | 11.77 | 11.80 | 11.69 | -1.75% | 640,146 |
| Sep 1, 2025 | 12.30 | 12.48 | 11.92 | 12.01 | 11.90 | -3.15% | 1,119,352 |
| Aug 31, 2025 | 12.40 | 12.50 | 12.21 | 12.40 | 12.29 | -0.80% | 325,021 |
| Aug 28, 2025 | 12.63 | 12.79 | 12.45 | 12.50 | 12.39 | - | 1,146,605 |
| Aug 27, 2025 | 12.80 | 12.96 | 12.50 | 12.50 | 12.39 | -2.34% | 1,088,336 |
| Aug 26, 2025 | 12.77 | 12.89 | 12.54 | 12.80 | 12.68 | 0.23% | 946,849 |
| Aug 25, 2025 | 12.49 | 12.97 | 12.32 | 12.77 | 12.65 | 2.49% | 1,525,839 |
| Aug 24, 2025 | 12.71 | 13.00 | 12.42 | 12.46 | 12.35 | -1.74% | 1,447,420 |
| Aug 21, 2025 | 13.17 | 13.20 | 12.62 | 12.68 | 12.56 | -3.50% | 1,778,795 |
| Aug 20, 2025 | 13.67 | 13.83 | 13.05 | 13.14 | 13.02 | -3.95% | 2,410,046 |
| Aug 19, 2025 | 13.59 | 13.88 | 13.40 | 13.68 | 13.56 | 0.66% | 1,281,382 |
| Aug 18, 2025 | 13.00 | 13.67 | 12.93 | 13.59 | 13.47 | 4.62% | 1,244,419 |
| Aug 17, 2025 | 12.82 | 12.99 | 12.72 | 12.99 | 12.87 | 2.28% | 279,243 |
| Aug 14, 2025 | 13.00 | 13.07 | 12.61 | 12.70 | 12.58 | -2.23% | 1,251,882 |
| Aug 13, 2025 | 13.70 | 13.70 | 12.95 | 12.99 | 12.87 | -3.06% | 836,293 |
| Aug 12, 2025 | 13.33 | 13.52 | 13.28 | 13.40 | 13.28 | 0.37% | 1,474,858 |
| Aug 11, 2025 | 13.75 | 13.78 | 13.35 | 13.35 | 13.23 | -2.91% | 918,736 |
| Aug 10, 2025 | 13.85 | 13.97 | 13.73 | 13.75 | 13.62 | -0.72% | 167,424 |
| Aug 7, 2025 | 14.25 | 14.25 | 13.82 | 13.85 | 13.72 | -2.74% | 1,728,698 |
| Aug 6, 2025 | 14.25 | 14.66 | 14.18 | 14.24 | 14.11 | -0.07% | 1,339,755 |
| Aug 5, 2025 | 14.50 | 14.51 | 14.03 | 14.25 | 14.12 | -1.86% | 709,807 |
| Aug 4, 2025 | 14.65 | 14.80 | 14.34 | 14.52 | 14.39 | -1.56% | 588,841 |
| Aug 3, 2025 | 14.52 | 14.84 | 14.50 | 14.75 | 14.62 | -0.61% | 148,516 |
| Jul 31, 2025 | 14.78 | 14.84 | 14.26 | 14.84 | 14.70 | 0.82% | 593,990 |
| Jul 30, 2025 | 14.77 | 14.84 | 14.52 | 14.72 | 14.59 | -0.34% | 193,837 |
| Jul 29, 2025 | 14.72 | 14.80 | 14.52 | 14.77 | 14.64 | 0.27% | 187,180 |
| Jul 28, 2025 | 15.20 | 15.23 | 14.73 | 14.73 | 14.60 | -3.28% | 423,745 |
| Jul 27, 2025 | 15.40 | 15.48 | 15.20 | 15.23 | 15.09 | -1.81% | 136,446 |
| Jul 24, 2025 | 15.38 | 15.53 | 15.18 | 15.51 | 15.37 | 0.98% | 374,665 |
| Jul 23, 2025 | 15.20 | 15.36 | 15.04 | 15.36 | 15.22 | 0.72% | 558,753 |
| Jul 22, 2025 | 15.40 | 15.58 | 15.24 | 15.25 | 15.11 | -2.12% | 307,212 |
| Jul 21, 2025 | 15.80 | 15.80 | 15.42 | 15.58 | 15.44 | -0.89% | 586,351 |
| Jul 20, 2025 | 15.56 | 15.84 | 15.35 | 15.72 | 15.58 | 1.09% | 202,113 |
| Jul 17, 2025 | 15.41 | 16.04 | 15.40 | 15.55 | 15.41 | 0.52% | 1,625,390 |