Sumou Real Estate Company (TADAWUL:4323)
Saudi Arabia
· Delayed Price · Currency is SAR 29.84
+0.30 (1.02%)
Apr 29, 2026, 3:15 PM AST
Sumou Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.18 | 30.18 | 29.52 | 29.82 | 29.82 | 0.95% | 54,059 |
| Apr 28, 2026 | 30.14 | 30.14 | 29.52 | 29.54 | 29.54 | -2.12% | 130,762 |
| Apr 27, 2026 | 29.98 | 30.18 | 29.46 | 30.18 | 30.18 | 0.73% | 103,752 |
| Apr 26, 2026 | 29.32 | 30.48 | 29.32 | 29.96 | 29.96 | 2.04% | 162,354 |
| Apr 23, 2026 | 29.38 | 29.88 | 29.30 | 29.36 | 29.36 | 0.48% | 242,616 |
| Apr 22, 2026 | 29.72 | 29.74 | 29.22 | 29.22 | 29.22 | -1.68% | 72,780 |
| Apr 21, 2026 | 29.44 | 30.14 | 29.44 | 29.72 | 29.72 | -0.54% | 83,758 |
| Apr 20, 2026 | 30.50 | 30.50 | 29.74 | 29.88 | 29.88 | -2.03% | 92,301 |
| Apr 19, 2026 | 30.80 | 30.80 | 30.12 | 30.50 | 30.50 | -0.33% | 147,926 |
| Apr 16, 2026 | 30.18 | 30.94 | 30.10 | 30.60 | 30.60 | 1.39% | 346,509 |
| Apr 15, 2026 | 29.32 | 30.18 | 29.32 | 30.18 | 30.18 | 3.00% | 506,217 |
| Apr 14, 2026 | 29.00 | 29.40 | 29.00 | 29.30 | 29.30 | 1.24% | 112,532 |
| Apr 13, 2026 | 29.60 | 29.60 | 28.58 | 28.94 | 28.94 | -1.56% | 120,131 |
| Apr 12, 2026 | 29.18 | 29.40 | 29.02 | 29.40 | 29.40 | 0.34% | 40,944 |
| Apr 9, 2026 | 29.60 | 29.60 | 29.14 | 29.30 | 29.30 | -0.41% | 122,350 |
| Apr 8, 2026 | 28.54 | 29.74 | 28.54 | 29.42 | 29.42 | 3.96% | 209,862 |
| Apr 7, 2026 | 29.38 | 29.42 | 28.30 | 28.30 | 28.30 | -2.75% | 170,875 |
| Apr 6, 2026 | 28.98 | 29.24 | 28.74 | 29.10 | 29.10 | -0.27% | 111,215 |
| Apr 5, 2026 | 29.18 | 29.48 | 28.90 | 29.18 | 29.18 | - | 99,898 |
| Apr 2, 2026 | 29.26 | 29.26 | 28.86 | 29.18 | 29.18 | -0.27% | 80,589 |
| Apr 1, 2026 | 28.60 | 29.88 | 28.60 | 29.26 | 29.26 | 2.74% | 376,490 |
| Mar 31, 2026 | 28.06 | 28.56 | 27.98 | 28.48 | 28.48 | 1.28% | 95,390 |
| Mar 30, 2026 | 28.46 | 28.56 | 27.94 | 28.12 | 28.12 | -0.99% | 99,906 |
| Mar 29, 2026 | 28.18 | 28.64 | 28.04 | 28.40 | 28.40 | 1.36% | 73,684 |
| Mar 26, 2026 | 28.00 | 28.50 | 27.82 | 28.02 | 28.02 | 0.07% | 102,137 |
| Mar 25, 2026 | 27.36 | 28.10 | 27.36 | 28.00 | 28.00 | 2.34% | 323,550 |
| Mar 24, 2026 | 28.20 | 28.20 | 27.36 | 27.36 | 27.36 | -1.23% | 131,639 |
| Mar 16, 2026 | 27.18 | 27.86 | 27.02 | 27.70 | 27.70 | 1.84% | 86,801 |
| Mar 15, 2026 | 27.40 | 27.58 | 27.00 | 27.20 | 27.20 | -0.95% | 36,913 |
| Mar 12, 2026 | 27.20 | 27.58 | 27.20 | 27.46 | 27.46 | 0.59% | 43,124 |
| Mar 11, 2026 | 28.08 | 28.26 | 27.30 | 27.30 | 27.30 | -2.43% | 89,508 |
| Mar 10, 2026 | 27.04 | 28.00 | 27.04 | 27.98 | 27.98 | 3.55% | 71,079 |
| Mar 9, 2026 | 28.00 | 28.30 | 26.98 | 27.02 | 27.02 | -3.22% | 128,738 |
| Mar 8, 2026 | 27.20 | 27.92 | 27.20 | 27.92 | 27.92 | 2.42% | 61,968 |
| Mar 5, 2026 | 27.50 | 27.56 | 26.80 | 27.26 | 27.26 | -0.15% | 115,650 |
| Mar 4, 2026 | 26.04 | 27.46 | 25.80 | 27.30 | 27.30 | 8.42% | 520,629 |
| Mar 3, 2026 | 25.90 | 25.90 | 24.78 | 25.18 | 25.18 | -3.08% | 106,511 |
| Mar 2, 2026 | 25.92 | 26.32 | 25.24 | 25.98 | 25.98 | 0.23% | 70,038 |
| Mar 1, 2026 | 24.22 | 26.50 | 24.22 | 25.92 | 25.92 | -3.50% | 130,446 |
| 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 |