Sumou Real Estate Company (TADAWUL:4323)
Saudi Arabia
· Delayed Price · Currency is SAR 35.80
+0.28 (0.79%)
Dec 4, 2025, 3:18 PM AST
Sumou Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 39.36 | 39.40 | 38.70 | 38.88 | 38.88 | -1.22% | 93,652 |
| Oct 7, 2025 | 39.88 | 39.92 | 39.32 | 39.36 | 39.36 | -1.30% | 60,245 |
| Oct 6, 2025 | 39.48 | 39.94 | 39.34 | 39.88 | 39.88 | 1.73% | 70,824 |
| Oct 5, 2025 | 40.00 | 40.24 | 39.20 | 39.20 | 39.20 | -2.58% | 128,557 |
| Oct 2, 2025 | 40.96 | 40.96 | 40.22 | 40.24 | 39.74 | -0.74% | 86,108 |
| Oct 1, 2025 | 40.46 | 41.00 | 40.18 | 40.54 | 40.04 | 0.75% | 315,882 |
| Sep 30, 2025 | 39.78 | 40.48 | 39.60 | 40.24 | 39.74 | 1.36% | 217,382 |
| Sep 29, 2025 | 39.26 | 39.86 | 39.00 | 39.70 | 39.21 | 1.12% | 130,452 |
| Sep 28, 2025 | 39.20 | 39.54 | 39.08 | 39.26 | 38.77 | 0.51% | 119,970 |
| Sep 25, 2025 | 38.80 | 39.48 | 38.80 | 39.06 | 38.57 | 0.67% | 178,585 |
| Sep 24, 2025 | 39.02 | 39.90 | 38.50 | 38.80 | 38.32 | -0.51% | 347,391 |
| Sep 22, 2025 | 39.00 | 39.88 | 38.70 | 39.00 | 38.52 | 0.52% | 194,390 |
| Sep 21, 2025 | 38.06 | 39.28 | 38.06 | 38.80 | 38.32 | 1.94% | 106,610 |
| Sep 18, 2025 | 37.60 | 38.36 | 37.50 | 38.06 | 37.59 | 0.37% | 47,706 |
| Sep 17, 2025 | 38.10 | 38.28 | 37.54 | 37.92 | 37.45 | 0.48% | 54,348 |
| Sep 16, 2025 | 36.64 | 38.50 | 36.64 | 37.74 | 37.27 | 2.95% | 93,929 |
| Sep 15, 2025 | 35.94 | 36.78 | 35.64 | 36.66 | 36.20 | 2.06% | 93,730 |
| Sep 14, 2025 | 36.66 | 36.80 | 35.72 | 35.92 | 35.47 | -1.91% | 95,993 |
| Sep 11, 2025 | 37.50 | 37.56 | 36.56 | 36.62 | 36.16 | -1.82% | 57,493 |
| Sep 10, 2025 | 37.88 | 38.06 | 37.30 | 37.30 | 36.84 | -2.10% | 25,230 |
| Sep 9, 2025 | 38.90 | 38.90 | 37.36 | 38.10 | 37.63 | -1.65% | 74,521 |
| Sep 8, 2025 | 39.12 | 39.34 | 38.52 | 38.74 | 38.26 | -0.97% | 83,313 |
| Sep 7, 2025 | 37.98 | 39.22 | 37.98 | 39.12 | 38.63 | 3.00% | 111,278 |
| Sep 4, 2025 | 37.74 | 37.98 | 37.50 | 37.98 | 37.51 | 0.64% | 68,532 |
| Sep 3, 2025 | 36.86 | 37.86 | 36.86 | 37.74 | 37.27 | 2.28% | 62,955 |
| Sep 2, 2025 | 37.52 | 37.52 | 36.86 | 36.90 | 36.44 | -1.28% | 53,058 |
| Sep 1, 2025 | 37.80 | 38.10 | 37.24 | 37.38 | 36.92 | -1.11% | 58,627 |
| Aug 31, 2025 | 38.42 | 38.70 | 37.56 | 37.80 | 37.33 | -1.66% | 48,017 |
| Aug 28, 2025 | 39.60 | 39.60 | 38.44 | 38.44 | 37.96 | -1.94% | 95,686 |
| Aug 27, 2025 | 39.12 | 39.42 | 38.84 | 39.20 | 38.71 | 0.26% | 51,106 |
| Aug 26, 2025 | 39.76 | 39.76 | 38.70 | 39.10 | 38.61 | -1.31% | 113,544 |
| Aug 25, 2025 | 39.38 | 40.94 | 39.22 | 39.62 | 39.13 | 0.61% | 278,654 |
| Aug 24, 2025 | 38.10 | 39.80 | 38.10 | 39.38 | 38.89 | 3.52% | 182,390 |
| Aug 21, 2025 | 38.96 | 39.36 | 38.04 | 38.04 | 37.57 | -1.19% | 65,344 |
| Aug 20, 2025 | 38.90 | 38.96 | 38.50 | 38.50 | 38.02 | -0.62% | 44,965 |
| Aug 19, 2025 | 38.92 | 39.00 | 38.68 | 38.74 | 38.26 | -0.41% | 33,002 |
| Aug 18, 2025 | 39.36 | 39.90 | 38.90 | 38.90 | 38.42 | 0.67% | 168,174 |
| Aug 17, 2025 | 38.40 | 38.74 | 37.98 | 38.64 | 38.16 | 1.85% | 40,700 |
| Aug 14, 2025 | 38.28 | 38.48 | 37.44 | 37.94 | 37.47 | -0.99% | 82,472 |
| Aug 13, 2025 | 38.68 | 39.36 | 38.08 | 38.32 | 37.84 | 0.21% | 84,120 |
| Aug 12, 2025 | 38.50 | 38.66 | 37.80 | 38.24 | 37.76 | -0.73% | 43,345 |
| Aug 11, 2025 | 39.40 | 39.40 | 38.46 | 38.52 | 38.04 | -2.23% | 46,158 |
| Aug 10, 2025 | 39.52 | 39.86 | 39.30 | 39.40 | 38.91 | -0.30% | 37,248 |
| Aug 7, 2025 | 39.60 | 39.80 | 39.36 | 39.52 | 39.03 | -0.20% | 66,572 |
| Aug 6, 2025 | 39.18 | 39.60 | 39.18 | 39.60 | 39.11 | 1.07% | 64,534 |
| Aug 5, 2025 | 39.44 | 39.80 | 39.18 | 39.18 | 38.69 | -0.56% | 69,481 |
| Aug 4, 2025 | 39.70 | 39.70 | 38.98 | 39.40 | 38.91 | -0.10% | 43,982 |
| Aug 3, 2025 | 39.00 | 39.50 | 38.00 | 39.44 | 38.95 | 0.10% | 56,749 |
| Jul 31, 2025 | 39.48 | 39.74 | 39.22 | 39.40 | 38.91 | -0.25% | 36,221 |
| Jul 30, 2025 | 39.72 | 39.90 | 39.14 | 39.50 | 39.01 | -0.55% | 60,651 |
| Jul 29, 2025 | 40.52 | 40.52 | 39.44 | 39.72 | 39.23 | -2.02% | 76,926 |
| Jul 28, 2025 | 41.72 | 41.72 | 40.52 | 40.54 | 40.04 | -2.78% | 70,645 |
| Jul 27, 2025 | 41.12 | 42.26 | 40.60 | 41.70 | 41.18 | 1.76% | 184,842 |
| Jul 24, 2025 | 40.22 | 40.98 | 40.00 | 40.98 | 40.47 | 1.89% | 101,895 |
| Jul 23, 2025 | 39.04 | 40.40 | 39.04 | 40.22 | 39.72 | 3.02% | 56,482 |
| Jul 22, 2025 | 40.18 | 40.20 | 39.00 | 39.04 | 38.55 | -2.84% | 84,232 |
| Jul 21, 2025 | 40.64 | 40.64 | 40.02 | 40.18 | 39.68 | -1.95% | 82,839 |
| Jul 20, 2025 | 41.36 | 41.70 | 40.46 | 40.98 | 40.47 | -0.87% | 130,826 |
| Jul 17, 2025 | 40.30 | 41.34 | 40.02 | 41.34 | 40.83 | 2.58% | 156,592 |