Al Ramz Real Estate Company (TADAWUL:4327)
Saudi Arabia
· Delayed Price · Currency is SAR 55.40
+1.20 (2.21%)
At close: Apr 29, 2026
TADAWUL:4327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.55 | 54.30 | 53.50 | 54.20 | 54.20 | 1.21% | 46,946 |
| Apr 27, 2026 | 54.20 | 54.55 | 53.50 | 53.55 | 53.55 | -1.92% | 75,108 |
| Apr 26, 2026 | 54.25 | 54.75 | 54.05 | 54.60 | 54.60 | 0.65% | 20,631 |
| Apr 23, 2026 | 54.45 | 54.70 | 54.00 | 54.25 | 54.25 | -0.46% | 26,243 |
| Apr 22, 2026 | 55.00 | 55.15 | 54.00 | 54.50 | 54.50 | -0.64% | 38,882 |
| Apr 21, 2026 | 55.30 | 56.05 | 54.65 | 54.85 | 54.85 | -0.72% | 35,382 |
| Apr 20, 2026 | 56.95 | 56.95 | 55.20 | 55.25 | 55.25 | -2.99% | 59,564 |
| Apr 19, 2026 | 57.15 | 58.00 | 56.55 | 56.95 | 56.95 | -0.26% | 50,697 |
| Apr 16, 2026 | 56.95 | 57.80 | 56.60 | 57.10 | 57.10 | 0.26% | 58,274 |
| Apr 15, 2026 | 56.25 | 58.00 | 56.15 | 56.95 | 56.95 | 1.70% | 116,636 |
| Apr 14, 2026 | 55.40 | 56.30 | 55.40 | 56.00 | 56.00 | 1.08% | 61,869 |
| Apr 13, 2026 | 55.00 | 55.90 | 54.95 | 55.40 | 55.40 | 0.64% | 50,089 |
| Apr 12, 2026 | 54.70 | 56.25 | 54.70 | 55.05 | 55.05 | 0.64% | 58,168 |
| Apr 9, 2026 | 55.10 | 56.90 | 53.70 | 54.70 | 54.70 | - | 140,908 |
| Apr 8, 2026 | 53.95 | 55.30 | 53.95 | 54.70 | 54.70 | 3.40% | 126,828 |
| Apr 7, 2026 | 55.95 | 55.95 | 52.90 | 52.90 | 52.90 | -3.91% | 118,670 |
| Apr 6, 2026 | 55.05 | 55.40 | 54.85 | 55.05 | 55.05 | - | 101,626 |
| Apr 5, 2026 | 55.30 | 56.00 | 54.95 | 55.05 | 55.05 | -0.18% | 80,006 |
| Apr 2, 2026 | 55.45 | 57.50 | 54.90 | 55.15 | 55.15 | -0.09% | 196,108 |
| Apr 1, 2026 | 55.45 | 55.60 | 54.80 | 55.20 | 55.20 | 0.64% | 122,998 |
| Mar 31, 2026 | 55.15 | 55.85 | 54.50 | 54.85 | 54.85 | -1.17% | 135,316 |
| Mar 30, 2026 | 57.00 | 57.00 | 55.10 | 55.50 | 55.50 | -2.29% | 197,180 |
| Mar 29, 2026 | 61.25 | 61.25 | 56.80 | 56.80 | 56.80 | 1.97% | 356,811 |
| Mar 26, 2026 | 54.70 | 55.70 | 54.00 | 55.70 | 55.70 | 1.83% | 74,414 |
| Mar 25, 2026 | 53.85 | 55.30 | 53.85 | 54.70 | 54.70 | 1.30% | 39,019 |
| Mar 24, 2026 | 54.60 | 55.05 | 53.50 | 54.00 | 54.00 | -1.10% | 21,033 |
| Mar 16, 2026 | 55.05 | 55.55 | 53.00 | 54.60 | 54.60 | -1.09% | 61,641 |
| Mar 15, 2026 | 55.60 | 56.25 | 54.30 | 55.20 | 55.20 | -0.72% | 19,427 |
| Mar 12, 2026 | 55.20 | 56.40 | 54.80 | 55.60 | 55.60 | 0.91% | 38,758 |
| Mar 11, 2026 | 56.70 | 56.95 | 55.10 | 55.10 | 55.10 | -2.82% | 17,843 |
| Mar 10, 2026 | 55.00 | 57.45 | 55.00 | 56.70 | 56.70 | 0.89% | 56,958 |
| Mar 9, 2026 | 59.00 | 59.00 | 55.90 | 56.20 | 56.20 | -3.77% | 34,302 |
| Mar 8, 2026 | 57.35 | 59.00 | 57.35 | 58.40 | 58.40 | 0.43% | 15,698 |
| Mar 5, 2026 | 59.25 | 59.80 | 56.60 | 58.15 | 58.15 | -1.02% | 57,705 |
| Mar 4, 2026 | 56.50 | 60.10 | 56.10 | 58.75 | 58.75 | 3.80% | 86,323 |
| Mar 3, 2026 | 53.50 | 57.00 | 53.15 | 56.60 | 56.60 | 4.33% | 142,494 |
| Mar 2, 2026 | 53.70 | 55.95 | 53.05 | 54.25 | 54.25 | -0.37% | 22,843 |
| Mar 1, 2026 | 54.05 | 55.90 | 53.75 | 54.45 | 54.45 | -2.16% | 29,778 |
| Feb 26, 2026 | 56.00 | 57.40 | 55.20 | 55.65 | 55.65 | -1.77% | 17,227 |
| Feb 25, 2026 | 56.15 | 56.80 | 55.80 | 56.65 | 56.65 | 0.89% | 13,849 |
| Feb 24, 2026 | 55.80 | 56.25 | 55.05 | 56.15 | 56.15 | 0.99% | 33,214 |
| Feb 23, 2026 | 57.25 | 57.25 | 54.90 | 55.60 | 55.60 | -3.14% | 34,241 |
| Feb 19, 2026 | 60.35 | 60.75 | 57.25 | 57.40 | 57.40 | -4.33% | 49,633 |
| Feb 18, 2026 | 60.60 | 60.90 | 60.00 | 60.00 | 60.00 | -0.99% | 12,986 |
| Feb 17, 2026 | 60.10 | 61.35 | 59.25 | 60.60 | 60.60 | -1.70% | 49,159 |
| Feb 16, 2026 | 63.00 | 63.90 | 61.65 | 61.65 | 61.65 | -2.14% | 29,599 |
| Feb 15, 2026 | 60.70 | 63.50 | 60.70 | 63.00 | 63.00 | 3.79% | 71,551 |
| Feb 12, 2026 | 61.00 | 61.85 | 59.70 | 60.70 | 60.70 | -0.49% | 19,564 |
| Feb 11, 2026 | 62.00 | 62.00 | 59.65 | 61.00 | 61.00 | -1.61% | 76,392 |
| Feb 10, 2026 | 63.10 | 63.90 | 61.80 | 62.00 | 62.00 | -2.67% | 59,188 |
| Feb 9, 2026 | 63.90 | 64.55 | 63.00 | 63.70 | 63.70 | -0.31% | 60,191 |
| Feb 8, 2026 | 64.00 | 66.40 | 63.75 | 63.90 | 63.90 | -0.16% | 155,720 |
| Feb 5, 2026 | 63.80 | 64.85 | 62.80 | 64.00 | 64.00 | 0.31% | 33,101 |
| Feb 4, 2026 | 65.60 | 65.85 | 63.00 | 63.80 | 63.80 | -2.22% | 50,299 |
| Feb 3, 2026 | 66.40 | 67.30 | 65.00 | 65.25 | 65.25 | -1.73% | 133,120 |
| Feb 2, 2026 | 64.00 | 67.40 | 64.00 | 66.40 | 66.40 | 4.40% | 184,201 |
| Feb 1, 2026 | 66.30 | 67.40 | 63.60 | 63.60 | 63.60 | -4.07% | 45,426 |
| Jan 29, 2026 | 68.00 | 68.50 | 65.80 | 66.30 | 66.30 | -3.56% | 132,012 |
| Jan 28, 2026 | 64.60 | 69.00 | 64.35 | 68.75 | 68.75 | 6.42% | 365,753 |
| Jan 27, 2026 | 62.05 | 64.85 | 62.05 | 64.60 | 64.60 | 3.19% | 95,238 |
| Jan 26, 2026 | 63.80 | 64.00 | 62.30 | 62.60 | 62.60 | -2.19% | 47,626 |
| Jan 25, 2026 | 61.70 | 64.60 | 61.70 | 64.00 | 64.00 | 2.40% | 98,374 |
| Jan 22, 2026 | 62.10 | 63.00 | 62.00 | 62.50 | 62.50 | 0.73% | 65,824 |
| Jan 21, 2026 | 61.25 | 63.10 | 60.00 | 62.05 | 62.05 | 3.24% | 183,547 |
| Jan 20, 2026 | 60.30 | 62.30 | 59.95 | 60.10 | 60.10 | -2.83% | 71,992 |
| Jan 19, 2026 | 59.55 | 63.00 | 58.80 | 61.85 | 61.85 | 3.95% | 142,562 |
| Jan 18, 2026 | 58.25 | 59.80 | 58.25 | 59.50 | 59.50 | 2.15% | 34,338 |
| Jan 15, 2026 | 57.80 | 61.40 | 57.80 | 58.25 | 58.25 | -2.92% | 128,597 |
| Jan 14, 2026 | 57.50 | 60.05 | 57.05 | 60.00 | 60.00 | 4.35% | 238,750 |
| Jan 13, 2026 | 54.75 | 57.50 | 54.30 | 57.50 | 57.50 | 5.02% | 341,263 |
| Jan 12, 2026 | 53.40 | 55.00 | 53.20 | 54.75 | 54.75 | 2.53% | 67,612 |
| Jan 11, 2026 | 54.95 | 55.00 | 53.25 | 53.40 | 53.40 | -0.74% | 73,086 |
| Jan 8, 2026 | 53.65 | 54.00 | 52.70 | 53.80 | 53.80 | 0.28% | 37,381 |
| Jan 7, 2026 | 54.95 | 54.95 | 53.45 | 53.65 | 53.65 | 0.56% | 80,998 |
| Jan 6, 2026 | 53.00 | 54.00 | 52.50 | 53.35 | 53.35 | 0.47% | 98,303 |
| Jan 5, 2026 | 53.10 | 54.55 | 52.80 | 53.10 | 53.10 | - | 91,743 |
| Jan 4, 2026 | 54.00 | 54.30 | 52.80 | 53.10 | 53.10 | -1.67% | 77,602 |
| Jan 1, 2026 | 54.30 | 55.00 | 54.00 | 54.00 | 54.00 | -0.55% | 72,873 |
| Dec 31, 2025 | 52.80 | 54.60 | 52.80 | 54.30 | 54.30 | 3.33% | 185,669 |
| Dec 30, 2025 | 55.00 | 56.85 | 52.50 | 52.55 | 52.55 | -3.67% | 394,073 |
| Dec 29, 2025 | 54.50 | 55.75 | 53.70 | 54.55 | 54.55 | 0.09% | 134,070 |
| Dec 28, 2025 | 56.00 | 56.00 | 54.15 | 54.50 | 54.50 | -1.80% | 201,693 |
| Dec 25, 2025 | 58.35 | 58.40 | 55.30 | 55.50 | 55.50 | -4.64% | 236,488 |
| Dec 24, 2025 | 59.75 | 60.35 | 58.00 | 58.20 | 58.20 | -2.35% | 216,570 |
| Dec 23, 2025 | 59.80 | 62.85 | 59.05 | 59.60 | 59.60 | - | 386,608 |
| Dec 22, 2025 | 63.50 | 64.20 | 59.20 | 59.60 | 59.60 | -5.85% | 660,222 |
| Dec 21, 2025 | 60.75 | 66.35 | 60.70 | 63.30 | 63.30 | 5.50% | 1,427,146 |
| Dec 18, 2025 | 69.75 | 69.75 | 60.00 | 60.00 | 60.00 | -14.29% | 1,831,576 |
| Dec 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |