Banan Real Estate Company (TADAWUL:4324)
Saudi Arabia
· Delayed Price · Currency is SAR 3.420
-0.010 (-0.29%)
Apr 29, 2026, 3:10 PM AST
Banan Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.44 | 3.46 | 3.40 | 3.46 | 3.46 | 0.87% | 111,385 |
| Apr 28, 2026 | 3.46 | 3.47 | 3.43 | 3.43 | 3.43 | -0.58% | 110,145 |
| Apr 27, 2026 | 3.46 | 3.47 | 3.44 | 3.45 | 3.45 | 0.29% | 35,911 |
| Apr 26, 2026 | 3.45 | 3.47 | 3.43 | 3.44 | 3.44 | -0.29% | 84,735 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -1.43% | 79,912 |
| Apr 22, 2026 | 3.50 | 3.53 | 3.45 | 3.50 | 3.50 | -0.28% | 89,727 |
| Apr 21, 2026 | 3.54 | 3.55 | 3.49 | 3.51 | 3.51 | -0.57% | 93,149 |
| Apr 20, 2026 | 3.57 | 3.57 | 3.47 | 3.53 | 3.53 | -0.56% | 88,752 |
| Apr 19, 2026 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | -0.28% | 92,171 |
| Apr 16, 2026 | 3.53 | 3.61 | 3.52 | 3.56 | 3.56 | 1.14% | 263,216 |
| Apr 15, 2026 | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | 1.44% | 133,198 |
| Apr 14, 2026 | 3.48 | 3.55 | 3.47 | 3.47 | 3.47 | -0.86% | 201,085 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.47 | 3.50 | 3.50 | 0.29% | 24,792 |
| Apr 12, 2026 | 3.52 | 3.53 | 3.49 | 3.49 | 3.49 | -1.13% | 67,519 |
| Apr 9, 2026 | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | -1.67% | 73,478 |
| Apr 8, 2026 | 3.57 | 3.68 | 3.56 | 3.59 | 3.59 | 1.13% | 248,378 |
| Apr 7, 2026 | 3.63 | 3.65 | 3.29 | 3.55 | 3.55 | -2.20% | 340,373 |
| Apr 6, 2026 | 3.49 | 3.76 | 3.45 | 3.63 | 3.63 | 5.22% | 1,245,596 |
| Apr 5, 2026 | 3.49 | 3.49 | 3.40 | 3.45 | 3.45 | -1.15% | 132,887 |
| Apr 2, 2026 | 3.50 | 3.50 | 3.42 | 3.49 | 3.49 | - | 89,898 |
| Apr 1, 2026 | 3.40 | 3.49 | 3.38 | 3.49 | 3.49 | 2.65% | 189,760 |
| Mar 31, 2026 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | - | 141,305 |
| Mar 30, 2026 | 3.42 | 3.43 | 3.39 | 3.40 | 3.40 | -0.58% | 37,747 |
| Mar 29, 2026 | 3.42 | 3.44 | 3.38 | 3.42 | 3.42 | 1.18% | 67,984 |
| Mar 26, 2026 | 3.41 | 3.43 | 3.35 | 3.38 | 3.38 | -1.17% | 99,666 |
| Mar 25, 2026 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 2.09% | 84,740 |
| Mar 24, 2026 | 3.40 | 3.41 | 3.30 | 3.35 | 3.35 | -1.47% | 52,149 |
| Mar 16, 2026 | 3.35 | 3.41 | 3.33 | 3.40 | 3.40 | 1.49% | 56,778 |
| Mar 15, 2026 | 3.36 | 3.38 | 3.34 | 3.35 | 3.35 | - | 15,431 |
| Mar 12, 2026 | 3.41 | 3.43 | 3.35 | 3.35 | 3.35 | -1.76% | 34,831 |
| Mar 11, 2026 | 3.43 | 3.44 | 3.41 | 3.41 | 3.41 | -0.58% | 18,157 |
| Mar 10, 2026 | 3.41 | 3.49 | 3.39 | 3.43 | 3.43 | 0.59% | 44,059 |
| Mar 9, 2026 | 3.49 | 3.49 | 3.41 | 3.41 | 3.41 | -2.29% | 38,639 |
| Mar 8, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | 1.45% | 111,452 |
| 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 |