Sumou Real Estate Company (TADAWUL:4323)
Saudi Arabia
· Delayed Price · Currency is SAR 26.86
+0.04 (0.15%)
At close: Feb 26, 2026
Sumou Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 26.70 | 27.24 | 26.58 | 26.86 | 26.86 | 0.15% | 531,472 |
| Feb 25, 2026 | 27.54 | 27.70 | 26.56 | 26.82 | 26.82 | -3.39% | 186,146 |
| Feb 24, 2026 | 27.60 | 27.98 | 27.26 | 27.76 | 27.76 | -0.79% | 165,561 |
| Feb 23, 2026 | 28.70 | 28.94 | 27.14 | 27.98 | 27.98 | -2.85% | 394,849 |
| Feb 19, 2026 | 30.46 | 30.46 | 28.66 | 28.80 | 28.80 | -5.45% | 240,369 |
| Feb 18, 2026 | 30.16 | 30.50 | 30.00 | 30.46 | 30.46 | 0.99% | 99,700 |
| Feb 17, 2026 | 30.30 | 30.30 | 29.92 | 30.16 | 30.16 | -0.66% | 121,519 |
| Feb 16, 2026 | 30.48 | 30.52 | 29.42 | 30.36 | 30.36 | -0.26% | 498,489 |
| Feb 15, 2026 | 30.30 | 30.46 | 29.92 | 30.44 | 30.44 | 1.13% | 118,346 |
| Feb 12, 2026 | 30.20 | 30.44 | 29.90 | 30.10 | 30.10 | -0.40% | 205,756 |
| Feb 11, 2026 | 30.76 | 30.76 | 30.00 | 30.22 | 30.22 | -1.18% | 101,946 |
| Feb 10, 2026 | 30.72 | 30.72 | 30.42 | 30.58 | 30.58 | -0.07% | 53,283 |
| Feb 9, 2026 | 30.96 | 30.96 | 30.40 | 30.60 | 30.60 | -0.33% | 98,506 |
| Feb 8, 2026 | 31.60 | 31.80 | 30.70 | 30.70 | 30.70 | -1.41% | 131,331 |
| Feb 5, 2026 | 32.00 | 32.40 | 30.92 | 31.14 | 31.14 | -2.87% | 128,520 |
| Feb 4, 2026 | 32.06 | 32.26 | 32.00 | 32.06 | 32.06 | - | 82,907 |
| Feb 3, 2026 | 32.44 | 32.94 | 31.96 | 32.06 | 32.06 | -0.19% | 131,934 |
| Feb 2, 2026 | 32.20 | 32.40 | 31.00 | 32.12 | 32.12 | -0.50% | 242,135 |
| Feb 1, 2026 | 33.60 | 34.02 | 32.20 | 32.28 | 32.28 | -2.24% | 277,060 |
| Jan 29, 2026 | 33.20 | 34.18 | 33.00 | 33.02 | 33.02 | -0.30% | 836,085 |
| Jan 28, 2026 | 32.94 | 33.20 | 32.10 | 33.12 | 33.12 | 1.47% | 230,940 |
| Jan 27, 2026 | 32.70 | 32.80 | 32.50 | 32.64 | 32.64 | 0.12% | 250,941 |
| Jan 26, 2026 | 32.88 | 32.88 | 32.36 | 32.60 | 32.60 | -0.91% | 115,291 |
| Jan 25, 2026 | 32.04 | 33.40 | 32.04 | 32.90 | 32.90 | 2.88% | 289,723 |
| Jan 22, 2026 | 32.00 | 32.22 | 31.72 | 31.98 | 31.98 | 1.65% | 197,619 |
| Jan 21, 2026 | 30.88 | 31.80 | 30.70 | 31.46 | 31.46 | 1.81% | 116,449 |
| Jan 20, 2026 | 31.70 | 31.76 | 30.78 | 30.90 | 30.90 | -2.52% | 118,950 |
| Jan 19, 2026 | 32.00 | 32.24 | 31.70 | 31.70 | 31.70 | -0.94% | 76,197 |
| Jan 18, 2026 | 31.70 | 32.20 | 31.66 | 32.00 | 32.00 | 1.33% | 110,690 |
| Jan 15, 2026 | 31.92 | 32.34 | 31.54 | 31.58 | 31.58 | -1.93% | 69,977 |
| Jan 14, 2026 | 32.66 | 33.00 | 32.20 | 32.20 | 32.20 | -1.29% | 127,657 |
| Jan 13, 2026 | 31.92 | 33.30 | 31.56 | 32.62 | 32.62 | 1.75% | 167,955 |
| Jan 12, 2026 | 31.62 | 32.98 | 31.62 | 32.06 | 32.06 | 0.63% | 103,566 |
| Jan 11, 2026 | 31.52 | 32.20 | 31.52 | 31.86 | 31.86 | 1.08% | 25,268 |
| Jan 8, 2026 | 31.80 | 32.22 | 31.40 | 31.52 | 31.52 | -1.38% | 43,375 |
| Jan 7, 2026 | 33.40 | 33.40 | 31.56 | 31.96 | 31.96 | 1.85% | 99,616 |
| Jan 6, 2026 | 31.52 | 31.96 | 31.30 | 31.38 | 31.38 | -0.38% | 36,524 |
| Jan 5, 2026 | 32.46 | 32.46 | 31.20 | 31.50 | 31.50 | -0.76% | 54,075 |
| Jan 4, 2026 | 33.32 | 33.32 | 31.74 | 31.74 | 31.74 | -3.82% | 54,669 |
| Jan 1, 2026 | 32.18 | 33.10 | 32.12 | 33.00 | 33.00 | 3.13% | 75,146 |
| Dec 31, 2025 | 31.40 | 32.22 | 31.40 | 32.00 | 32.00 | 3.16% | 53,877 |
| Dec 30, 2025 | 31.32 | 31.68 | 30.90 | 31.02 | 31.02 | -3.00% | 53,963 |
| Dec 29, 2025 | 31.12 | 32.32 | 31.06 | 31.98 | 31.98 | 2.96% | 100,536 |
| Dec 28, 2025 | 32.50 | 32.50 | 31.00 | 31.06 | 31.06 | -3.84% | 81,122 |
| Dec 25, 2025 | 32.32 | 32.52 | 32.14 | 32.30 | 32.30 | -0.62% | 32,891 |
| Dec 24, 2025 | 33.10 | 33.40 | 32.50 | 32.50 | 32.50 | -1.81% | 77,338 |
| Dec 23, 2025 | 33.16 | 33.60 | 33.06 | 33.10 | 33.10 | -0.18% | 56,640 |
| Dec 22, 2025 | 33.68 | 33.68 | 33.16 | 33.16 | 33.16 | -0.96% | 33,808 |
| Dec 21, 2025 | 33.10 | 33.80 | 33.10 | 33.48 | 33.48 | 1.33% | 28,336 |
| Dec 18, 2025 | 33.10 | 33.28 | 32.56 | 33.04 | 33.04 | - | 61,108 |
| Dec 17, 2025 | 32.90 | 33.42 | 32.88 | 33.04 | 33.04 | -0.18% | 37,448 |
| Dec 16, 2025 | 33.54 | 34.00 | 32.92 | 33.10 | 33.10 | -1.31% | 142,367 |
| Dec 15, 2025 | 33.60 | 33.82 | 33.24 | 33.54 | 33.54 | 0.12% | 90,165 |
| Dec 14, 2025 | 34.78 | 34.78 | 33.50 | 33.50 | 33.50 | -3.85% | 142,091 |
| Dec 11, 2025 | 35.14 | 35.14 | 34.68 | 34.84 | 34.84 | -0.85% | 54,353 |
| Dec 10, 2025 | 35.08 | 35.30 | 35.02 | 35.14 | 35.14 | 0.17% | 36,695 |
| Dec 9, 2025 | 35.16 | 35.16 | 34.78 | 35.08 | 35.08 | -0.23% | 35,560 |
| Dec 8, 2025 | 35.20 | 35.20 | 34.60 | 35.16 | 35.16 | 0.17% | 102,128 |
| Dec 7, 2025 | 35.90 | 35.90 | 35.04 | 35.10 | 35.10 | -1.96% | 38,681 |
| Dec 4, 2025 | 35.70 | 36.06 | 35.52 | 35.80 | 35.80 | 0.79% | 82,209 |
| Dec 3, 2025 | 34.92 | 35.68 | 34.92 | 35.52 | 35.52 | 1.78% | 34,145 |
| Dec 2, 2025 | 35.50 | 35.50 | 34.90 | 34.90 | 34.90 | -1.47% | 37,663 |
| Dec 1, 2025 | 35.70 | 35.90 | 35.32 | 35.42 | 35.42 | -1.06% | 46,149 |
| Nov 30, 2025 | 35.80 | 36.10 | 35.10 | 35.80 | 35.80 | -0.06% | 37,593 |
| Nov 27, 2025 | 36.06 | 36.26 | 35.78 | 35.82 | 35.82 | -0.50% | 47,369 |
| Nov 26, 2025 | 36.50 | 36.50 | 35.90 | 36.00 | 36.00 | -1.48% | 65,802 |
| Nov 25, 2025 | 37.50 | 37.84 | 36.52 | 36.54 | 36.54 | -4.09% | 88,262 |
| Nov 24, 2025 | 37.50 | 38.10 | 36.84 | 38.10 | 38.10 | 1.71% | 92,568 |
| Nov 23, 2025 | 37.68 | 37.68 | 36.94 | 37.46 | 37.46 | - | 43,741 |
| Nov 20, 2025 | 36.78 | 37.70 | 36.44 | 37.46 | 37.46 | 2.63% | 160,631 |
| Nov 19, 2025 | 36.60 | 36.90 | 36.32 | 36.50 | 36.50 | -0.27% | 52,432 |
| Nov 18, 2025 | 35.98 | 36.78 | 35.74 | 36.60 | 36.60 | 1.95% | 97,234 |
| Nov 17, 2025 | 36.10 | 36.62 | 35.72 | 35.90 | 35.90 | -1.27% | 92,562 |
| Nov 16, 2025 | 36.56 | 36.80 | 36.30 | 36.36 | 36.36 | -1.20% | 71,841 |
| Nov 13, 2025 | 37.02 | 37.28 | 36.80 | 36.80 | 36.80 | -0.81% | 69,918 |
| Nov 12, 2025 | 37.12 | 37.50 | 37.10 | 37.10 | 37.10 | -0.05% | 55,103 |
| Nov 11, 2025 | 37.22 | 37.36 | 37.12 | 37.12 | 37.12 | -0.27% | 55,565 |
| Nov 10, 2025 | 37.16 | 37.36 | 36.90 | 37.22 | 37.22 | 0.70% | 50,229 |
| Nov 9, 2025 | 37.98 | 37.98 | 36.84 | 36.96 | 36.96 | -2.07% | 114,587 |
| Nov 6, 2025 | 37.26 | 37.74 | 37.10 | 37.74 | 37.74 | 0.91% | 66,388 |
| Nov 5, 2025 | 37.34 | 37.90 | 36.98 | 37.40 | 37.40 | 0.16% | 114,938 |
| Nov 4, 2025 | 37.62 | 38.00 | 37.26 | 37.34 | 37.34 | -1.16% | 154,862 |
| Nov 3, 2025 | 38.78 | 38.78 | 37.50 | 37.78 | 37.78 | -2.58% | 153,711 |
| Nov 2, 2025 | 38.78 | 38.94 | 38.70 | 38.78 | 38.78 | - | 88,387 |
| Oct 30, 2025 | 39.10 | 39.18 | 38.56 | 38.78 | 38.78 | -0.31% | 250,779 |
| Oct 29, 2025 | 39.48 | 39.92 | 38.82 | 38.90 | 38.90 | 2.26% | 600,341 |
| Oct 28, 2025 | 38.32 | 38.40 | 37.92 | 38.04 | 38.04 | -0.21% | 188,383 |
| Oct 27, 2025 | 38.04 | 38.80 | 37.70 | 38.12 | 38.12 | 0.21% | 350,103 |
| Oct 26, 2025 | 37.86 | 38.20 | 37.82 | 38.04 | 38.04 | 0.63% | 128,455 |
| Oct 23, 2025 | 38.00 | 38.00 | 37.32 | 37.80 | 37.80 | -0.47% | 206,267 |
| Oct 22, 2025 | 38.12 | 38.38 | 37.84 | 37.98 | 37.98 | -0.05% | 141,584 |
| Oct 21, 2025 | 39.02 | 39.14 | 37.90 | 38.00 | 38.00 | -2.56% | 414,342 |
| Oct 20, 2025 | 40.94 | 42.00 | 39.00 | 39.00 | 39.00 | -3.70% | 1,548,385 |
| Oct 19, 2025 | 40.20 | 41.50 | 40.20 | 40.50 | 40.50 | 1.55% | 1,438,272 |
| Oct 16, 2025 | 39.92 | 40.36 | 39.54 | 39.88 | 39.88 | 0.45% | 806,063 |
| Oct 15, 2025 | 39.42 | 40.16 | 39.30 | 39.70 | 39.70 | 0.25% | 612,400 |
| Oct 14, 2025 | 39.00 | 40.10 | 38.92 | 39.60 | 39.60 | 1.59% | 1,098,915 |
| Oct 13, 2025 | 38.94 | 39.40 | 38.40 | 38.98 | 38.98 | 0.67% | 513,898 |
| Oct 12, 2025 | 38.00 | 39.00 | 37.20 | 38.72 | 38.72 | 0.31% | 234,124 |
| Oct 9, 2025 | 38.88 | 38.88 | 38.58 | 38.60 | 38.60 | -0.72% | 54,594 |