Dar Al Majed Real Estate Company (TADAWUL:4326)
Saudi Arabia
· Delayed Price · Currency is SAR 8.35
-0.41 (-4.68%)
At close: Mar 9, 2026
TADAWUL:4326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.76 | 8.76 | 8.34 | 8.35 | 8.35 | -4.68% | 715,904 |
| Mar 8, 2026 | 8.70 | 8.80 | 8.60 | 8.76 | 8.76 | 0.69% | 415,521 |
| Mar 5, 2026 | 8.28 | 8.72 | 8.28 | 8.70 | 8.70 | 5.07% | 823,228 |
| Mar 4, 2026 | 8.24 | 8.34 | 8.14 | 8.28 | 8.28 | 2.35% | 615,469 |
| Mar 3, 2026 | 8.15 | 8.22 | 8.06 | 8.09 | 8.09 | -2.65% | 637,385 |
| Mar 2, 2026 | 8.61 | 8.73 | 8.25 | 8.31 | 8.31 | -3.48% | 330,439 |
| Mar 1, 2026 | 8.20 | 8.71 | 8.20 | 8.61 | 8.61 | -2.05% | 301,628 |
| Feb 26, 2026 | 8.89 | 8.89 | 8.66 | 8.79 | 8.79 | -1.01% | 370,372 |
| Feb 25, 2026 | 8.88 | 8.92 | 8.86 | 8.88 | 8.88 | 0.11% | 159,282 |
| Feb 24, 2026 | 8.94 | 8.95 | 8.86 | 8.87 | 8.87 | -0.78% | 225,831 |
| Feb 23, 2026 | 9.10 | 9.19 | 8.89 | 8.94 | 8.94 | -1.76% | 529,503 |
| Feb 19, 2026 | 9.31 | 9.32 | 9.06 | 9.10 | 9.10 | -2.26% | 466,859 |
| Feb 18, 2026 | 9.45 | 9.45 | 9.27 | 9.31 | 9.31 | -1.48% | 461,230 |
| Feb 17, 2026 | 9.55 | 9.55 | 9.40 | 9.45 | 9.45 | -1.15% | 310,439 |
| Feb 16, 2026 | 9.64 | 9.64 | 9.50 | 9.56 | 9.56 | -1.04% | 289,664 |
| Feb 15, 2026 | 9.60 | 9.74 | 9.56 | 9.66 | 9.66 | 0.52% | 264,629 |
| Feb 12, 2026 | 9.60 | 9.70 | 9.54 | 9.61 | 9.61 | - | 265,789 |
| Feb 11, 2026 | 9.66 | 9.69 | 9.51 | 9.61 | 9.61 | -0.62% | 423,688 |
| Feb 10, 2026 | 9.90 | 9.94 | 9.66 | 9.67 | 9.67 | -2.42% | 540,353 |
| Feb 9, 2026 | 10.00 | 10.03 | 9.86 | 9.91 | 9.91 | -0.90% | 359,695 |
| Feb 8, 2026 | 9.91 | 10.17 | 9.82 | 10.00 | 10.00 | 0.91% | 1,887,365 |
| Feb 5, 2026 | 9.36 | 10.21 | 9.27 | 9.91 | 9.91 | 5.43% | 2,229,586 |
| Feb 4, 2026 | 9.42 | 9.46 | 9.35 | 9.40 | 9.40 | 0.43% | 282,531 |
| Feb 3, 2026 | 9.42 | 9.52 | 9.31 | 9.36 | 9.36 | -0.43% | 356,235 |
| Feb 2, 2026 | 9.33 | 9.45 | 9.25 | 9.40 | 9.40 | 0.75% | 297,201 |
| Feb 1, 2026 | 9.62 | 9.64 | 9.30 | 9.33 | 9.33 | -2.81% | 398,596 |
| Jan 29, 2026 | 9.81 | 9.84 | 9.57 | 9.60 | 9.60 | -2.14% | 751,049 |
| Jan 28, 2026 | 9.52 | 9.95 | 9.50 | 9.81 | 9.81 | 3.05% | 2,154,191 |
| Jan 27, 2026 | 9.18 | 9.53 | 9.16 | 9.52 | 9.52 | 3.70% | 1,214,754 |
| Jan 26, 2026 | 9.28 | 9.28 | 9.14 | 9.18 | 9.18 | -0.97% | 484,897 |
| Jan 25, 2026 | 9.17 | 9.29 | 9.13 | 9.27 | 9.27 | 1.42% | 703,215 |
| Jan 22, 2026 | 9.10 | 9.16 | 9.06 | 9.14 | 9.14 | 0.55% | 387,610 |
| Jan 21, 2026 | 9.01 | 9.13 | 8.97 | 9.09 | 9.09 | 1.00% | 918,582 |
| Jan 20, 2026 | 9.15 | 9.19 | 8.95 | 9.00 | 9.00 | -0.99% | 1,640,608 |
| Jan 19, 2026 | 9.19 | 9.19 | 9.07 | 9.09 | 9.09 | -0.98% | 580,665 |
| Jan 18, 2026 | 9.20 | 9.34 | 9.13 | 9.18 | 9.18 | -0.11% | 961,189 |
| Jan 15, 2026 | 9.43 | 9.49 | 9.14 | 9.19 | 9.19 | -2.55% | 966,729 |
| Jan 14, 2026 | 9.59 | 9.67 | 9.40 | 9.43 | 9.43 | -1.67% | 1,504,458 |
| Jan 13, 2026 | 9.50 | 9.65 | 9.40 | 9.59 | 9.59 | 1.16% | 883,185 |
| Jan 12, 2026 | 9.50 | 9.62 | 9.36 | 9.48 | 9.48 | -0.42% | 1,972,889 |
| Jan 11, 2026 | 9.50 | 9.58 | 9.46 | 9.52 | 9.52 | 0.21% | 865,809 |
| Jan 8, 2026 | 9.68 | 9.74 | 9.50 | 9.50 | 9.50 | -1.86% | 412,674 |
| Jan 7, 2026 | 9.90 | 9.99 | 9.66 | 9.68 | 9.68 | -0.31% | 458,970 |
| Jan 6, 2026 | 9.75 | 9.86 | 9.70 | 9.71 | 9.71 | -0.10% | 328,735 |
| Jan 5, 2026 | 9.80 | 9.95 | 9.71 | 9.72 | 9.72 | -0.82% | 230,823 |
| Jan 4, 2026 | 10.00 | 10.00 | 9.70 | 9.80 | 9.80 | -1.90% | 478,871 |
| Jan 1, 2026 | 10.04 | 10.13 | 9.98 | 9.99 | 9.99 | -0.50% | 465,438 |
| Dec 31, 2025 | 9.85 | 10.07 | 9.85 | 10.04 | 10.04 | 2.24% | 389,432 |
| Dec 30, 2025 | 10.03 | 10.03 | 9.80 | 9.82 | 9.82 | -1.90% | 436,387 |
| Dec 29, 2025 | 9.98 | 10.07 | 9.98 | 10.01 | 10.01 | 0.40% | 250,118 |
| Dec 28, 2025 | 10.28 | 10.28 | 9.95 | 9.97 | 9.97 | -2.83% | 719,392 |
| Dec 25, 2025 | 10.33 | 10.40 | 10.09 | 10.26 | 10.26 | -0.39% | 524,909 |
| Dec 24, 2025 | 10.16 | 10.58 | 10.16 | 10.30 | 10.30 | 0.59% | 586,854 |
| Dec 23, 2025 | 10.18 | 10.46 | 10.18 | 10.24 | 10.24 | 0.59% | 531,254 |
| Dec 22, 2025 | 10.31 | 10.36 | 10.17 | 10.18 | 10.18 | -1.17% | 242,501 |
| Dec 21, 2025 | 10.13 | 10.41 | 10.13 | 10.30 | 10.30 | 1.78% | 228,927 |
| Dec 18, 2025 | 10.40 | 10.44 | 10.07 | 10.12 | 10.12 | -2.69% | 1,271,884 |
| Dec 17, 2025 | 10.40 | 10.47 | 10.23 | 10.40 | 10.40 | -0.29% | 647,137 |
| Dec 16, 2025 | 10.60 | 10.79 | 10.40 | 10.43 | 10.43 | -1.14% | 625,295 |
| Dec 15, 2025 | 10.60 | 10.66 | 10.51 | 10.55 | 10.55 | -0.09% | 363,543 |
| Dec 14, 2025 | 10.62 | 10.69 | 10.48 | 10.56 | 10.56 | 0.86% | 679,672 |
| Dec 11, 2025 | 10.51 | 10.56 | 10.46 | 10.47 | 10.47 | -0.38% | 318,810 |
| Dec 10, 2025 | 10.58 | 10.60 | 10.50 | 10.51 | 10.51 | -0.66% | 352,926 |
| Dec 9, 2025 | 10.65 | 10.65 | 10.50 | 10.58 | 10.58 | -0.19% | 547,070 |
| Dec 8, 2025 | 10.60 | 10.66 | 10.59 | 10.60 | 10.60 | -0.38% | 294,626 |
| Dec 7, 2025 | 10.69 | 10.75 | 10.62 | 10.64 | 10.64 | -0.47% | 435,240 |
| Dec 4, 2025 | 10.72 | 10.79 | 10.66 | 10.69 | 10.69 | -0.09% | 459,028 |
| Dec 3, 2025 | 10.46 | 10.75 | 10.46 | 10.70 | 10.70 | 2.39% | 1,141,515 |
| Dec 2, 2025 | 10.36 | 10.52 | 10.20 | 10.45 | 10.45 | 0.97% | 1,555,598 |
| Dec 1, 2025 | 10.22 | 10.41 | 10.21 | 10.35 | 10.35 | 1.27% | 1,085,340 |
| Nov 30, 2025 | 10.04 | 10.30 | 10.04 | 10.22 | 10.22 | 1.69% | 611,199 |
| Nov 27, 2025 | 10.07 | 10.12 | 10.00 | 10.05 | 10.05 | - | 743,925 |
| Nov 26, 2025 | 9.98 | 10.09 | 9.97 | 10.05 | 10.05 | 0.60% | 556,208 |
| Nov 25, 2025 | 10.13 | 10.16 | 9.98 | 9.99 | 9.99 | -1.19% | 1,038,352 |
| Nov 24, 2025 | 10.22 | 10.22 | 10.11 | 10.11 | 10.11 | -1.17% | 677,774 |
| Nov 23, 2025 | 10.31 | 10.33 | 10.20 | 10.23 | 10.23 | -0.68% | 619,519 |
| Nov 20, 2025 | 10.40 | 10.42 | 10.28 | 10.30 | 10.30 | -0.77% | 914,316 |
| Nov 19, 2025 | 10.52 | 10.56 | 10.38 | 10.38 | 10.38 | -1.33% | 987,158 |
| Nov 18, 2025 | 10.60 | 10.67 | 10.50 | 10.52 | 10.52 | -0.75% | 1,039,411 |
| Nov 17, 2025 | 10.58 | 10.65 | 10.42 | 10.60 | 10.60 | 0.09% | 1,058,254 |
| Nov 16, 2025 | 10.70 | 11.03 | 10.54 | 10.59 | 10.59 | 0.09% | 1,930,121 |
| Nov 13, 2025 | 10.67 | 10.69 | 10.54 | 10.58 | 10.58 | -0.19% | 1,209,259 |
| Nov 12, 2025 | 10.70 | 10.74 | 10.56 | 10.60 | 10.60 | -0.93% | 1,267,991 |
| Nov 11, 2025 | 10.73 | 10.82 | 10.64 | 10.70 | 10.70 | -0.19% | 1,000,304 |
| Nov 10, 2025 | 10.89 | 11.08 | 10.70 | 10.72 | 10.72 | -1.56% | 1,284,586 |
| Nov 9, 2025 | 10.85 | 10.95 | 10.66 | 10.89 | 10.89 | 1.21% | 739,699 |
| Nov 6, 2025 | 10.55 | 10.84 | 10.30 | 10.76 | 10.76 | 3.16% | 1,961,147 |
| Nov 5, 2025 | 11.05 | 11.20 | 10.27 | 10.43 | 10.43 | -7.94% | 4,755,604 |
| Nov 4, 2025 | 11.63 | 11.68 | 11.33 | 11.33 | 11.33 | -2.58% | 1,190,299 |
| Nov 3, 2025 | 11.60 | 11.83 | 11.52 | 11.63 | 11.63 | 0.17% | 1,637,708 |
| Nov 2, 2025 | 11.70 | 11.70 | 11.50 | 11.61 | 11.61 | -0.77% | 1,181,577 |
| Oct 30, 2025 | 11.30 | 11.85 | 11.30 | 11.70 | 11.70 | 3.63% | 2,479,987 |
| Oct 29, 2025 | 11.35 | 11.38 | 11.27 | 11.29 | 11.29 | -0.53% | 622,570 |
| Oct 28, 2025 | 11.46 | 11.46 | 11.33 | 11.35 | 11.35 | -0.87% | 606,956 |
| Oct 27, 2025 | 11.34 | 11.45 | 11.27 | 11.45 | 11.45 | 0.97% | 1,032,875 |
| Oct 26, 2025 | 11.32 | 11.56 | 11.22 | 11.34 | 11.34 | 1.80% | 2,269,221 |
| Oct 23, 2025 | 11.17 | 11.18 | 11.01 | 11.14 | 11.14 | -0.27% | 2,164,505 |
| Oct 22, 2025 | 11.37 | 11.47 | 11.13 | 11.17 | 11.17 | -1.67% | 1,656,360 |
| Oct 21, 2025 | 11.61 | 11.62 | 11.35 | 11.36 | 11.36 | -2.15% | 2,295,676 |
| Oct 20, 2025 | 11.78 | 11.83 | 11.61 | 11.61 | 11.61 | -1.19% | 998,870 |