Retal Urban Development Company (TADAWUL:4322)
Saudi Arabia
· Delayed Price · Currency is SAR 13.20
-0.25 (-1.86%)
At close: Mar 9, 2026
TADAWUL:4322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.30 | 13.54 | 12.93 | 13.20 | 13.20 | -1.86% | 2,289,740 |
| Mar 8, 2026 | 12.48 | 13.65 | 12.48 | 13.45 | 13.45 | 7.34% | 1,563,539 |
| Mar 5, 2026 | 11.85 | 12.71 | 11.83 | 12.53 | 12.53 | 4.24% | 1,359,797 |
| Mar 4, 2026 | 11.26 | 12.19 | 11.16 | 12.02 | 12.02 | 5.90% | 3,123,413 |
| Mar 3, 2026 | 12.08 | 12.08 | 11.32 | 11.35 | 11.35 | -6.04% | 1,452,261 |
| Mar 2, 2026 | 12.70 | 12.70 | 11.97 | 12.08 | 12.08 | -5.25% | 1,856,804 |
| Mar 1, 2026 | 12.40 | 13.04 | 12.37 | 12.75 | 12.75 | -4.85% | 2,172,485 |
| Feb 26, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | -0.45% | 674,657 |
| Feb 25, 2026 | 13.68 | 13.68 | 13.25 | 13.46 | 13.46 | -1.61% | 926,898 |
| Feb 24, 2026 | 13.67 | 13.74 | 12.98 | 13.68 | 13.68 | -1.65% | 2,797,073 |
| Feb 23, 2026 | 13.04 | 14.02 | 12.78 | 13.91 | 13.91 | 6.67% | 2,468,758 |
| Feb 19, 2026 | 13.05 | 13.29 | 12.73 | 13.04 | 13.04 | 0.31% | 2,933,349 |
| Feb 18, 2026 | 12.10 | 13.26 | 12.07 | 13.00 | 13.00 | 5.95% | 3,377,295 |
| Feb 17, 2026 | 12.38 | 12.39 | 12.07 | 12.27 | 12.27 | -0.97% | 704,668 |
| Feb 16, 2026 | 12.56 | 12.70 | 12.35 | 12.39 | 12.39 | -0.96% | 809,720 |
| Feb 15, 2026 | 12.23 | 12.62 | 12.19 | 12.51 | 12.51 | 4.25% | 1,780,758 |
| Feb 12, 2026 | 11.99 | 12.10 | 11.85 | 12.00 | 12.00 | 0.08% | 679,357 |
| Feb 11, 2026 | 12.15 | 12.20 | 11.92 | 11.99 | 11.99 | -1.40% | 856,452 |
| Feb 10, 2026 | 12.24 | 12.42 | 12.12 | 12.16 | 12.16 | -0.08% | 641,262 |
| Feb 9, 2026 | 12.45 | 12.45 | 12.00 | 12.17 | 12.17 | -0.81% | 502,551 |
| Feb 8, 2026 | 12.30 | 12.52 | 12.25 | 12.27 | 12.27 | 0.49% | 272,376 |
| Feb 5, 2026 | 12.21 | 12.27 | 12.05 | 12.21 | 12.21 | -1.13% | 472,169 |
| Feb 4, 2026 | 12.45 | 12.61 | 12.25 | 12.35 | 12.35 | -1.52% | 629,571 |
| Feb 3, 2026 | 12.50 | 12.88 | 12.45 | 12.54 | 12.54 | 1.05% | 1,034,833 |
| Feb 2, 2026 | 12.50 | 12.65 | 12.34 | 12.41 | 12.41 | -0.16% | 1,549,651 |
| Feb 1, 2026 | 12.72 | 12.83 | 12.29 | 12.43 | 12.43 | -2.28% | 1,194,129 |
| Jan 29, 2026 | 13.08 | 13.11 | 12.72 | 12.72 | 12.72 | -2.97% | 2,359,538 |
| Jan 28, 2026 | 12.90 | 13.13 | 12.89 | 13.11 | 13.11 | 1.63% | 1,010,900 |
| Jan 27, 2026 | 12.19 | 12.95 | 12.19 | 12.90 | 12.90 | 6.09% | 1,734,564 |
| Jan 26, 2026 | 12.35 | 12.49 | 12.16 | 12.16 | 12.16 | -1.62% | 1,124,733 |
| Jan 25, 2026 | 12.30 | 12.54 | 12.20 | 12.36 | 12.36 | 0.90% | 843,486 |
| Jan 22, 2026 | 11.94 | 12.25 | 11.92 | 12.25 | 12.25 | 3.55% | 2,528,413 |
| Jan 21, 2026 | 11.42 | 11.89 | 11.35 | 11.83 | 11.83 | 3.59% | 1,077,837 |
| Jan 20, 2026 | 11.50 | 11.50 | 11.35 | 11.42 | 11.42 | 0.18% | 311,837 |
| Jan 19, 2026 | 11.38 | 11.54 | 11.15 | 11.40 | 11.40 | 0.80% | 507,542 |
| Jan 18, 2026 | 10.97 | 11.31 | 10.97 | 11.31 | 11.31 | 3.10% | 392,289 |
| Jan 15, 2026 | 11.32 | 11.35 | 10.94 | 10.97 | 10.97 | -3.09% | 843,673 |
| Jan 14, 2026 | 11.50 | 11.75 | 11.29 | 11.32 | 11.32 | -1.57% | 1,708,758 |
| Jan 13, 2026 | 11.37 | 11.64 | 11.29 | 11.50 | 11.50 | 1.41% | 1,155,645 |
| Jan 12, 2026 | 11.15 | 11.40 | 11.10 | 11.34 | 11.34 | 2.25% | 963,224 |
| Jan 11, 2026 | 10.90 | 11.15 | 10.80 | 11.09 | 11.09 | 2.21% | 1,218,630 |
| Jan 8, 2026 | 11.11 | 11.11 | 10.57 | 10.85 | 10.85 | -1.81% | 1,730,763 |
| Jan 7, 2026 | 11.67 | 11.67 | 11.03 | 11.05 | 11.05 | -2.21% | 1,429,009 |
| Jan 6, 2026 | 11.30 | 11.50 | 11.17 | 11.30 | 11.30 | 0.27% | 1,488,276 |
| Jan 5, 2026 | 11.63 | 11.84 | 11.27 | 11.27 | 11.27 | -3.43% | 685,810 |
| Jan 4, 2026 | 11.79 | 11.79 | 11.49 | 11.67 | 11.67 | -1.10% | 166,867 |
| Jan 1, 2026 | 11.65 | 11.80 | 11.64 | 11.80 | 11.80 | 0.68% | 201,890 |
| Dec 31, 2025 | 11.40 | 11.72 | 11.38 | 11.72 | 11.72 | 3.44% | 512,879 |
| Dec 30, 2025 | 11.69 | 11.69 | 11.33 | 11.33 | 11.33 | -3.90% | 1,130,472 |
| Dec 29, 2025 | 11.85 | 11.91 | 11.64 | 11.79 | 11.79 | -1.34% | 1,206,096 |
| Dec 28, 2025 | 12.20 | 12.20 | 11.84 | 11.95 | 11.95 | -0.99% | 218,695 |
| Dec 25, 2025 | 12.12 | 12.20 | 12.06 | 12.07 | 12.07 | -0.49% | 75,104 |
| Dec 24, 2025 | 12.34 | 12.34 | 12.12 | 12.13 | 12.13 | -0.49% | 313,442 |
| Dec 23, 2025 | 12.26 | 12.34 | 12.15 | 12.19 | 12.19 | -0.49% | 1,215,321 |
| Dec 22, 2025 | 11.91 | 12.26 | 11.83 | 12.25 | 12.25 | 2.08% | 1,190,115 |
| Dec 21, 2025 | 11.49 | 12.20 | 11.49 | 12.00 | 12.00 | 4.44% | 1,322,728 |
| Dec 18, 2025 | 11.61 | 11.64 | 11.08 | 11.49 | 11.49 | -0.26% | 1,956,398 |
| Dec 17, 2025 | 11.88 | 11.97 | 11.50 | 11.52 | 11.52 | -3.11% | 1,006,545 |
| Dec 16, 2025 | 12.08 | 12.45 | 11.89 | 11.89 | 11.89 | -1.16% | 1,376,692 |
| Dec 15, 2025 | 12.20 | 12.36 | 12.03 | 12.03 | 12.03 | -1.39% | 766,142 |
| Dec 14, 2025 | 12.22 | 12.28 | 12.11 | 12.20 | 12.20 | -1.13% | 399,058 |
| Dec 11, 2025 | 12.28 | 12.39 | 12.22 | 12.34 | 12.34 | 0.73% | 593,311 |
| Dec 10, 2025 | 12.37 | 12.45 | 12.25 | 12.25 | 12.25 | -1.76% | 693,027 |
| Dec 9, 2025 | 12.07 | 12.47 | 12.02 | 12.47 | 12.47 | 2.63% | 1,569,330 |
| Dec 8, 2025 | 12.12 | 12.20 | 11.95 | 12.15 | 12.15 | - | 688,539 |
| Dec 7, 2025 | 12.26 | 12.34 | 12.08 | 12.15 | 12.15 | -0.90% | 456,219 |
| 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 |