Banan Real Estate Company (TADAWUL:4324)
Saudi Arabia
· Delayed Price · Currency is SAR 3.410
-0.080 (-2.29%)
Mar 9, 2026, 3:11 PM AST
Banan Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.45 | 3.48 | 3.39 | 3.44 | 3.44 | 0.58% | 98,545 |
| Mar 4, 2026 | 3.30 | 3.42 | 3.29 | 3.42 | 3.42 | 3.01% | 65,356 |
| Mar 3, 2026 | 3.34 | 3.41 | 3.30 | 3.32 | 3.32 | 0.30% | 85,321 |
| Mar 2, 2026 | 3.20 | 3.36 | 3.20 | 3.31 | 3.31 | -0.30% | 74,646 |
| Mar 1, 2026 | 3.16 | 3.38 | 3.16 | 3.32 | 3.32 | -2.64% | 99,042 |
| Feb 26, 2026 | 3.39 | 3.41 | 3.37 | 3.41 | 3.41 | 0.89% | 52,668 |
| Feb 25, 2026 | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | -0.88% | 23,222 |
| Feb 24, 2026 | 3.47 | 3.49 | 3.40 | 3.41 | 3.41 | -1.73% | 74,389 |
| Feb 23, 2026 | 3.57 | 3.60 | 3.35 | 3.47 | 3.47 | -2.80% | 153,455 |
| Feb 19, 2026 | 3.66 | 3.66 | 3.55 | 3.57 | 3.57 | -2.46% | 30,527 |
| Feb 18, 2026 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | 0.27% | 82,260 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.82% | 53,801 |
| Feb 16, 2026 | 3.71 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 39,643 |
| Feb 15, 2026 | 3.74 | 3.75 | 3.70 | 3.70 | 3.70 | -0.54% | 70,851 |
| Feb 12, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 1.09% | 111,565 |
| Feb 11, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -1.34% | 98,623 |
| Feb 10, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.27% | 51,358 |
| Feb 9, 2026 | 3.81 | 3.81 | 3.70 | 3.74 | 3.74 | -1.32% | 94,443 |
| Feb 8, 2026 | 3.75 | 3.83 | 3.75 | 3.79 | 3.79 | 1.07% | 52,359 |
| Feb 5, 2026 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -3.35% | 107,785 |
| Feb 4, 2026 | 3.88 | 3.92 | 3.85 | 3.88 | 3.88 | -0.26% | 43,185 |
| Feb 3, 2026 | 3.88 | 3.93 | 3.86 | 3.89 | 3.89 | 0.26% | 28,671 |
| Feb 2, 2026 | 3.81 | 3.91 | 3.81 | 3.88 | 3.88 | 0.26% | 98,957 |
| Feb 1, 2026 | 3.96 | 3.96 | 3.82 | 3.87 | 3.87 | -2.27% | 75,029 |
| Jan 29, 2026 | 4.02 | 4.03 | 3.91 | 3.96 | 3.96 | -1.49% | 82,613 |
| Jan 28, 2026 | 4.00 | 4.03 | 3.96 | 4.02 | 4.02 | 0.75% | 97,532 |
| Jan 27, 2026 | 3.85 | 4.06 | 3.85 | 3.99 | 3.99 | 2.31% | 146,472 |
| Jan 26, 2026 | 3.88 | 3.92 | 3.85 | 3.90 | 3.90 | 0.52% | 156,456 |
| Jan 25, 2026 | 3.84 | 3.90 | 3.81 | 3.88 | 3.88 | 0.78% | 123,753 |
| Jan 22, 2026 | 3.79 | 3.88 | 3.79 | 3.85 | 3.85 | 1.85% | 233,692 |
| Jan 21, 2026 | 3.70 | 3.79 | 3.64 | 3.78 | 3.78 | 3.00% | 162,495 |
| Jan 20, 2026 | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -2.39% | 118,547 |
| Jan 19, 2026 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | - | 80,514 |
| Jan 18, 2026 | 3.70 | 3.80 | 3.70 | 3.76 | 3.76 | 1.62% | 92,482 |
| Jan 15, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | - | 79,815 |
| Jan 14, 2026 | 3.71 | 3.80 | 3.68 | 3.70 | 3.70 | -0.80% | 104,318 |
| Jan 13, 2026 | 3.77 | 3.80 | 3.69 | 3.73 | 3.73 | -0.80% | 98,841 |
| Jan 12, 2026 | 3.61 | 3.78 | 3.61 | 3.76 | 3.76 | 3.30% | 180,711 |
| Jan 11, 2026 | 3.64 | 3.67 | 3.60 | 3.64 | 3.61 | 1.39% | 168,831 |
| Jan 8, 2026 | 3.69 | 3.70 | 3.58 | 3.59 | 3.56 | -1.64% | 126,128 |
| Jan 7, 2026 | 3.70 | 3.72 | 3.63 | 3.65 | 3.62 | 0.83% | 80,601 |
| Jan 6, 2026 | 3.63 | 3.66 | 3.62 | 3.62 | 3.59 | - | 120,209 |
| Jan 5, 2026 | 3.70 | 3.72 | 3.62 | 3.62 | 3.59 | -1.63% | 58,328 |
| Jan 4, 2026 | 3.71 | 3.75 | 3.61 | 3.68 | 3.65 | -0.27% | 131,010 |
| Jan 1, 2026 | 3.59 | 3.69 | 3.59 | 3.69 | 3.66 | 3.07% | 78,847 |
| Dec 31, 2025 | 3.58 | 3.61 | 3.55 | 3.58 | 3.55 | 1.42% | 153,830 |
| Dec 30, 2025 | 3.59 | 3.62 | 3.53 | 3.53 | 3.50 | -0.56% | 125,148 |
| Dec 29, 2025 | 3.40 | 3.56 | 3.38 | 3.55 | 3.52 | 2.01% | 290,016 |
| Dec 28, 2025 | 3.53 | 3.53 | 3.47 | 3.48 | 3.45 | -0.85% | 159,156 |
| Dec 25, 2025 | 3.51 | 3.54 | 3.50 | 3.51 | 3.48 | 0.29% | 131,344 |
| Dec 24, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3.47 | -1.13% | 231,298 |
| Dec 23, 2025 | 3.58 | 3.61 | 3.50 | 3.54 | 3.51 | -1.39% | 303,962 |
| Dec 22, 2025 | 3.62 | 3.64 | 3.54 | 3.59 | 3.56 | -0.83% | 243,610 |
| Dec 21, 2025 | 3.66 | 3.69 | 3.60 | 3.62 | 3.59 | - | 457,383 |
| Dec 18, 2025 | 3.67 | 3.68 | 3.61 | 3.62 | 3.59 | -1.63% | 313,892 |
| Dec 17, 2025 | 3.81 | 3.86 | 3.56 | 3.68 | 3.65 | -3.41% | 737,630 |
| Dec 16, 2025 | 3.93 | 4.10 | 3.81 | 3.81 | 3.78 | -3.05% | 384,278 |
| Dec 15, 2025 | 3.94 | 3.95 | 3.90 | 3.93 | 3.90 | 0.26% | 44,626 |
| Dec 14, 2025 | 3.94 | 3.96 | 3.87 | 3.92 | 3.89 | 0.51% | 63,682 |
| Dec 11, 2025 | 3.99 | 4.00 | 3.81 | 3.90 | 3.87 | -2.01% | 124,504 |
| Dec 10, 2025 | 3.95 | 4.00 | 3.93 | 3.98 | 3.95 | 0.76% | 47,159 |
| Dec 9, 2025 | 3.91 | 3.95 | 3.90 | 3.95 | 3.92 | 0.77% | 73,580 |
| Dec 8, 2025 | 3.91 | 3.94 | 3.89 | 3.92 | 3.89 | 0.26% | 30,223 |
| Dec 7, 2025 | 3.96 | 3.98 | 3.90 | 3.91 | 3.88 | -1.01% | 104,668 |
| Dec 4, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.92 | 1.80% | 119,716 |
| Dec 3, 2025 | 3.89 | 3.92 | 3.88 | 3.88 | 3.85 | - | 98,082 |
| Dec 2, 2025 | 3.90 | 3.95 | 3.88 | 3.88 | 3.85 | -0.51% | 95,870 |
| Dec 1, 2025 | 4.00 | 4.01 | 3.86 | 3.90 | 3.87 | -2.01% | 114,511 |
| Nov 30, 2025 | 4.05 | 4.05 | 3.97 | 3.98 | 3.95 | -1.00% | 33,735 |
| Nov 27, 2025 | 4.03 | 4.05 | 4.00 | 4.02 | 3.99 | 0.25% | 25,522 |
| Nov 26, 2025 | 3.99 | 4.03 | 3.97 | 4.01 | 3.98 | -0.25% | 119,849 |
| Nov 25, 2025 | 4.03 | 4.04 | 3.99 | 4.02 | 3.99 | -0.50% | 92,686 |
| Nov 24, 2025 | 4.02 | 4.05 | 4.00 | 4.04 | 4.01 | - | 93,038 |
| Nov 23, 2025 | 4.03 | 4.07 | 4.03 | 4.04 | 4.01 | 0.25% | 79,913 |
| Nov 20, 2025 | 4.01 | 4.07 | 4.01 | 4.03 | 4.00 | - | 171,913 |
| Nov 19, 2025 | 4.07 | 4.12 | 4.00 | 4.03 | 4.00 | -0.98% | 162,503 |
| Nov 18, 2025 | 4.01 | 4.13 | 4.01 | 4.07 | 4.04 | -0.73% | 125,783 |
| Nov 17, 2025 | 4.08 | 4.18 | 4.06 | 4.10 | 4.07 | 0.49% | 258,642 |
| Nov 16, 2025 | 4.18 | 4.18 | 4.05 | 4.08 | 4.05 | -2.39% | 238,998 |
| Nov 13, 2025 | 4.12 | 4.18 | 4.12 | 4.18 | 4.15 | 1.70% | 142,164 |
| Nov 12, 2025 | 4.14 | 4.20 | 4.10 | 4.11 | 4.08 | -0.24% | 241,132 |
| Nov 11, 2025 | 4.30 | 4.36 | 4.10 | 4.12 | 4.09 | -2.60% | 336,935 |
| Nov 10, 2025 | 4.15 | 4.23 | 4.14 | 4.23 | 4.20 | 1.68% | 120,290 |
| Nov 9, 2025 | 4.15 | 4.16 | 4.11 | 4.16 | 4.13 | - | 94,184 |
| Nov 6, 2025 | 4.21 | 4.25 | 4.11 | 4.16 | 4.13 | -1.65% | 235,949 |
| Nov 5, 2025 | 4.26 | 4.29 | 4.23 | 4.23 | 4.20 | -0.70% | 68,212 |
| Nov 4, 2025 | 4.32 | 4.33 | 4.26 | 4.26 | 4.22 | -1.39% | 96,129 |
| Nov 3, 2025 | 4.34 | 4.39 | 4.30 | 4.32 | 4.28 | -1.37% | 78,516 |
| Nov 2, 2025 | 4.43 | 4.44 | 4.38 | 4.38 | 4.34 | -1.35% | 181,383 |
| Oct 30, 2025 | 4.53 | 4.57 | 4.37 | 4.44 | 4.40 | -1.77% | 399,882 |
| Oct 29, 2025 | 4.50 | 4.59 | 4.48 | 4.52 | 4.48 | 0.44% | 595,792 |
| Oct 28, 2025 | 4.53 | 4.56 | 4.47 | 4.50 | 4.46 | -1.10% | 84,849 |
| Oct 27, 2025 | 4.56 | 4.57 | 4.47 | 4.55 | 4.51 | 0.22% | 89,727 |
| Oct 26, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.50 | 1.34% | 37,548 |
| Oct 23, 2025 | 4.51 | 4.53 | 4.47 | 4.48 | 4.44 | -0.88% | 97,034 |
| Oct 22, 2025 | 4.48 | 4.55 | 4.48 | 4.52 | 4.48 | -0.66% | 91,578 |
| Oct 21, 2025 | 4.54 | 4.60 | 4.50 | 4.55 | 4.51 | -0.44% | 136,451 |
| Oct 20, 2025 | 4.66 | 4.70 | 4.56 | 4.57 | 4.53 | -1.51% | 190,442 |
| Oct 19, 2025 | 4.70 | 4.73 | 4.64 | 4.64 | 4.60 | -1.28% | 188,210 |
| Oct 16, 2025 | 4.57 | 4.73 | 4.57 | 4.70 | 4.66 | 3.07% | 567,485 |