Banan Real Estate Company (TADAWUL:4324)
Saudi Arabia
· Delayed Price · Currency is SAR 3.950
+0.070 (1.80%)
At close: Dec 4, 2025
Banan Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 1.80% | 119,716 |
| Dec 3, 2025 | 3.89 | 3.92 | 3.88 | 3.88 | 3.88 | - | 98,082 |
| Dec 2, 2025 | 3.90 | 3.95 | 3.88 | 3.88 | 3.88 | -0.51% | 95,870 |
| Dec 1, 2025 | 4.00 | 4.01 | 3.86 | 3.90 | 3.90 | -2.01% | 114,511 |
| Nov 30, 2025 | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | -1.00% | 33,735 |
| Nov 27, 2025 | 4.03 | 4.05 | 4.00 | 4.02 | 4.02 | 0.25% | 25,522 |
| Nov 26, 2025 | 3.99 | 4.03 | 3.97 | 4.01 | 4.01 | -0.25% | 119,849 |
| Nov 25, 2025 | 4.03 | 4.04 | 3.99 | 4.02 | 4.02 | -0.50% | 92,686 |
| Nov 24, 2025 | 4.02 | 4.05 | 4.00 | 4.04 | 4.04 | - | 93,038 |
| Nov 23, 2025 | 4.03 | 4.07 | 4.03 | 4.04 | 4.04 | 0.25% | 79,913 |
| Nov 20, 2025 | 4.01 | 4.07 | 4.01 | 4.03 | 4.03 | - | 171,913 |
| Nov 19, 2025 | 4.07 | 4.12 | 4.00 | 4.03 | 4.03 | -0.98% | 162,503 |
| Nov 18, 2025 | 4.01 | 4.13 | 4.01 | 4.07 | 4.07 | -0.73% | 125,783 |
| Nov 17, 2025 | 4.08 | 4.18 | 4.06 | 4.10 | 4.10 | 0.49% | 258,642 |
| Nov 16, 2025 | 4.18 | 4.18 | 4.05 | 4.08 | 4.08 | -2.39% | 238,998 |
| Nov 13, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 1.70% | 142,164 |
| Nov 12, 2025 | 4.14 | 4.20 | 4.10 | 4.11 | 4.11 | -0.24% | 241,132 |
| Nov 11, 2025 | 4.30 | 4.36 | 4.10 | 4.12 | 4.12 | -2.60% | 336,935 |
| Nov 10, 2025 | 4.15 | 4.23 | 4.14 | 4.23 | 4.23 | 1.68% | 120,290 |
| Nov 9, 2025 | 4.15 | 4.16 | 4.11 | 4.16 | 4.16 | - | 94,184 |
| Nov 6, 2025 | 4.21 | 4.25 | 4.11 | 4.16 | 4.16 | -1.65% | 235,949 |
| Nov 5, 2025 | 4.26 | 4.29 | 4.23 | 4.23 | 4.23 | -0.70% | 68,212 |
| Nov 4, 2025 | 4.32 | 4.33 | 4.26 | 4.26 | 4.26 | -1.39% | 96,129 |
| Nov 3, 2025 | 4.34 | 4.39 | 4.30 | 4.32 | 4.32 | -1.37% | 78,516 |
| Nov 2, 2025 | 4.43 | 4.44 | 4.38 | 4.38 | 4.38 | -1.35% | 181,383 |
| Oct 30, 2025 | 4.53 | 4.57 | 4.37 | 4.44 | 4.44 | -1.77% | 399,882 |
| Oct 29, 2025 | 4.50 | 4.59 | 4.48 | 4.52 | 4.52 | 0.44% | 595,792 |
| Oct 28, 2025 | 4.53 | 4.56 | 4.47 | 4.50 | 4.50 | -1.10% | 84,849 |
| Oct 27, 2025 | 4.56 | 4.57 | 4.47 | 4.55 | 4.55 | 0.22% | 89,727 |
| Oct 26, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.54 | 1.34% | 37,548 |
| Oct 23, 2025 | 4.51 | 4.53 | 4.47 | 4.48 | 4.48 | -0.88% | 97,034 |
| Oct 22, 2025 | 4.48 | 4.55 | 4.48 | 4.52 | 4.52 | -0.66% | 91,578 |
| Oct 21, 2025 | 4.54 | 4.60 | 4.50 | 4.55 | 4.55 | -0.44% | 136,451 |
| Oct 20, 2025 | 4.66 | 4.70 | 4.56 | 4.57 | 4.57 | -1.51% | 190,442 |
| Oct 19, 2025 | 4.70 | 4.73 | 4.64 | 4.64 | 4.64 | -1.28% | 188,210 |
| Oct 16, 2025 | 4.57 | 4.73 | 4.57 | 4.70 | 4.70 | 3.07% | 567,485 |
| Oct 15, 2025 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -1.30% | 147,456 |
| Oct 14, 2025 | 4.68 | 4.68 | 4.56 | 4.62 | 4.62 | -0.43% | 281,051 |
| Oct 13, 2025 | 4.55 | 4.64 | 4.55 | 4.64 | 4.64 | 1.53% | 261,201 |
| Oct 12, 2025 | 4.50 | 4.60 | 4.50 | 4.57 | 4.57 | -0.65% | 62,787 |
| Oct 9, 2025 | 4.60 | 4.69 | 4.58 | 4.60 | 4.60 | 0.22% | 532,582 |
| Oct 8, 2025 | 4.68 | 4.68 | 4.57 | 4.59 | 4.59 | -1.50% | 73,480 |
| Oct 7, 2025 | 4.68 | 4.70 | 4.60 | 4.66 | 4.66 | - | 91,749 |
| Oct 6, 2025 | 4.62 | 4.70 | 4.61 | 4.66 | 4.66 | 1.08% | 215,077 |
| Oct 5, 2025 | 4.60 | 4.69 | 4.59 | 4.61 | 4.61 | 0.22% | 193,905 |
| Oct 2, 2025 | 4.68 | 4.72 | 4.60 | 4.60 | 4.60 | -1.50% | 298,616 |
| Oct 1, 2025 | 4.60 | 4.76 | 4.59 | 4.67 | 4.67 | 1.30% | 1,008,006 |
| Sep 30, 2025 | 4.58 | 4.68 | 4.57 | 4.61 | 4.61 | 1.10% | 386,917 |
| Sep 29, 2025 | 4.59 | 4.59 | 4.54 | 4.56 | 4.56 | -0.44% | 216,859 |
| Sep 28, 2025 | 4.61 | 4.62 | 4.55 | 4.58 | 4.58 | -0.43% | 120,377 |
| Sep 25, 2025 | 4.57 | 4.72 | 4.51 | 4.60 | 4.60 | 1.10% | 606,969 |
| Sep 24, 2025 | 4.48 | 4.60 | 4.48 | 4.55 | 4.55 | 0.89% | 277,576 |
| Sep 22, 2025 | 4.50 | 4.55 | 4.47 | 4.51 | 4.51 | 0.67% | 124,271 |
| Sep 21, 2025 | 4.50 | 4.54 | 4.48 | 4.48 | 4.48 | - | 100,739 |
| Sep 18, 2025 | 4.47 | 4.56 | 4.41 | 4.48 | 4.48 | 0.67% | 304,020 |
| Sep 17, 2025 | 4.42 | 4.47 | 4.40 | 4.45 | 4.45 | 1.14% | 78,579 |
| Sep 16, 2025 | 4.37 | 4.45 | 4.35 | 4.40 | 4.40 | 0.92% | 105,213 |
| Sep 15, 2025 | 4.34 | 4.38 | 4.33 | 4.36 | 4.36 | 0.46% | 48,906 |
| Sep 14, 2025 | 4.41 | 4.41 | 4.33 | 4.34 | 4.34 | -1.14% | 136,446 |
| Sep 11, 2025 | 4.39 | 4.44 | 4.35 | 4.39 | 4.39 | -0.45% | 87,789 |
| Sep 10, 2025 | 4.43 | 4.44 | 4.33 | 4.41 | 4.41 | -0.45% | 153,954 |
| Sep 9, 2025 | 4.45 | 4.48 | 4.41 | 4.43 | 4.43 | -1.12% | 98,985 |
| Sep 8, 2025 | 4.49 | 4.52 | 4.41 | 4.48 | 4.48 | -0.44% | 244,193 |
| Sep 7, 2025 | 4.50 | 4.62 | 4.49 | 4.50 | 4.50 | 0.67% | 268,248 |
| Sep 4, 2025 | 4.56 | 4.58 | 4.46 | 4.47 | 4.47 | -1.97% | 82,911 |
| Sep 3, 2025 | 4.52 | 4.60 | 4.52 | 4.56 | 4.56 | 1.11% | 36,170 |
| Sep 2, 2025 | 4.55 | 4.56 | 4.48 | 4.51 | 4.51 | -0.88% | 157,467 |
| Sep 1, 2025 | 4.53 | 4.58 | 4.50 | 4.55 | 4.55 | 0.44% | 86,587 |
| Aug 31, 2025 | 4.81 | 4.81 | 4.50 | 4.53 | 4.53 | -3.00% | 627,590 |
| Aug 28, 2025 | 4.71 | 4.72 | 4.65 | 4.67 | 4.67 | -0.85% | 182,633 |
| Aug 27, 2025 | 4.79 | 4.80 | 4.71 | 4.71 | 4.71 | -1.67% | 224,440 |
| Aug 26, 2025 | 4.79 | 4.84 | 4.73 | 4.79 | 4.79 | -0.42% | 465,735 |
| Aug 25, 2025 | 4.79 | 4.81 | 4.74 | 4.81 | 4.81 | - | 126,700 |
| Aug 24, 2025 | 4.81 | 4.99 | 4.81 | 4.81 | 4.81 | 0.21% | 541,877 |
| Aug 21, 2025 | 4.82 | 4.83 | 4.75 | 4.80 | 4.80 | -0.62% | 223,784 |
| Aug 20, 2025 | 4.89 | 4.89 | 4.78 | 4.83 | 4.83 | -0.62% | 324,413 |
| Aug 19, 2025 | 4.88 | 4.90 | 4.78 | 4.86 | 4.86 | -0.41% | 312,884 |
| Aug 18, 2025 | 4.87 | 4.95 | 4.85 | 4.88 | 4.88 | 0.21% | 427,821 |
| Aug 17, 2025 | 4.77 | 4.92 | 4.77 | 4.87 | 4.87 | 2.10% | 209,260 |
| Aug 14, 2025 | 4.79 | 4.80 | 4.71 | 4.77 | 4.77 | - | 256,832 |
| Aug 13, 2025 | 4.92 | 4.95 | 4.73 | 4.77 | 4.77 | -1.45% | 716,526 |
| Aug 12, 2025 | 5.02 | 5.08 | 4.81 | 4.84 | 4.84 | -3.78% | 1,152,425 |
| Aug 11, 2025 | 5.06 | 5.24 | 4.91 | 5.03 | 5.03 | -0.20% | 1,482,503 |
| Aug 10, 2025 | 4.95 | 5.32 | 4.79 | 5.04 | 5.04 | 1.61% | 3,648,993 |
| Aug 7, 2025 | 4.53 | 4.97 | 4.47 | 4.96 | 4.96 | 9.73% | 2,246,305 |
| Aug 6, 2025 | 4.42 | 4.54 | 4.41 | 4.52 | 4.52 | 1.12% | 197,306 |
| Aug 5, 2025 | 4.44 | 4.48 | 4.39 | 4.47 | 4.47 | 0.68% | 60,289 |
| Aug 4, 2025 | 4.44 | 4.46 | 4.37 | 4.44 | 4.44 | 0.91% | 110,180 |
| Aug 3, 2025 | 4.37 | 4.44 | 4.35 | 4.40 | 4.40 | -1.79% | 131,146 |
| Jul 31, 2025 | 4.54 | 4.54 | 4.47 | 4.48 | 4.46 | -1.32% | 62,830 |
| Jul 30, 2025 | 4.51 | 4.54 | 4.46 | 4.54 | 4.51 | 0.67% | 106,271 |
| Jul 29, 2025 | 4.53 | 4.67 | 4.46 | 4.51 | 4.48 | -0.88% | 239,093 |
| Jul 28, 2025 | 4.57 | 4.80 | 4.46 | 4.55 | 4.52 | -0.22% | 671,687 |
| Jul 27, 2025 | 4.32 | 4.62 | 4.04 | 4.56 | 4.53 | 2.24% | 480,856 |
| Jul 24, 2025 | 4.44 | 4.46 | 4.39 | 4.46 | 4.44 | 0.45% | 146,037 |
| Jul 23, 2025 | 4.36 | 4.45 | 4.34 | 4.44 | 4.42 | 2.07% | 123,386 |
| Jul 22, 2025 | 4.41 | 4.47 | 4.32 | 4.35 | 4.33 | -1.36% | 149,138 |
| Jul 21, 2025 | 4.49 | 4.49 | 4.40 | 4.41 | 4.39 | -2.00% | 101,454 |
| Jul 20, 2025 | 4.58 | 4.58 | 4.45 | 4.50 | 4.47 | 0.45% | 69,562 |
| Jul 17, 2025 | 4.58 | 4.62 | 4.46 | 4.48 | 4.46 | -1.97% | 246,129 |