Skip to main content
SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
6.15
-0.02 (-0.32%)
Dec 4, 2025, 3:19 PM AST

SEDCO Capital REIT Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.176.396.146.156.15-0.32%997,924
Dec 3, 20256.256.296.176.176.17-1.44%629,035
Dec 2, 20256.396.396.236.266.26-2.19%395,453
Dec 1, 20256.406.406.376.406.40-0.16%247,946
Nov 30, 20256.556.556.396.416.41-2.14%449,965
Nov 27, 20256.656.716.526.556.55-1.50%585,737
Nov 26, 20256.706.706.206.656.65-0.60%596,772
Nov 25, 20256.796.806.676.696.69-1.47%407,248
Nov 24, 20256.987.096.796.796.79-2.72%714,093
Nov 23, 20256.966.986.926.986.980.29%105,560
Nov 20, 20256.946.976.946.966.960.29%31,510
Nov 19, 20256.956.976.936.946.940.14%39,861
Nov 18, 20256.976.996.916.936.93-0.43%78,000
Nov 17, 20256.966.996.856.966.96-0.29%148,502
Nov 16, 20257.057.056.906.986.98-2.51%274,172
Nov 13, 20257.167.197.107.167.02-293,511
Nov 12, 20257.137.177.097.167.02-160,830
Nov 11, 20257.097.167.097.167.020.99%85,149
Nov 10, 20257.067.137.057.096.950.42%109,862
Nov 9, 20257.157.167.067.066.92-1.26%432,363
Nov 6, 20257.127.177.087.157.010.42%166,053
Nov 5, 20257.097.137.077.126.980.42%65,074
Nov 4, 20257.117.157.087.096.950.28%100,926
Nov 3, 20257.067.107.057.076.930.14%58,993
Nov 2, 20257.107.127.057.066.92-0.70%76,288
Oct 30, 20257.137.157.117.116.97-0.42%30,269
Oct 29, 20257.107.167.077.147.000.56%169,529
Oct 28, 20257.147.147.087.106.96-0.84%60,748
Oct 27, 20257.177.207.117.167.02-0.14%123,658
Oct 26, 20257.107.177.097.177.030.99%52,927
Oct 23, 20257.087.137.047.106.960.28%127,807
Oct 22, 20257.127.177.067.086.94-0.56%114,945
Oct 21, 20257.147.187.107.126.98-1.11%101,490
Oct 20, 20257.177.227.157.207.060.56%129,986
Oct 19, 20257.227.257.157.167.02-0.83%149,488
Oct 16, 20257.067.237.067.227.081.83%283,833
Oct 15, 20257.067.097.007.096.950.42%125,431
Oct 14, 20257.117.167.017.066.92-1.40%184,385
Oct 13, 20257.087.177.077.167.021.13%122,674
Oct 12, 20257.077.147.027.086.940.14%237,357
Oct 9, 20257.137.167.067.076.93-0.70%304,294
Oct 8, 20257.117.177.067.126.980.14%203,374
Oct 7, 20257.147.157.097.116.97-0.42%59,930
Oct 6, 20257.127.177.107.147.000.42%188,565
Oct 5, 20257.037.137.037.116.970.71%183,707
Oct 2, 20257.037.087.017.066.920.43%63,670
Oct 1, 20257.057.097.037.036.90-68,458
Sep 30, 20257.007.056.997.036.900.72%126,938
Sep 29, 20256.956.996.916.986.850.43%65,113
Sep 28, 20256.957.006.916.956.82-129,426
Sep 25, 20257.017.046.866.956.82-0.29%114,294
Sep 24, 20256.967.046.926.976.840.72%141,062
Sep 22, 20256.916.966.906.926.79-121,962
Sep 21, 20256.987.046.926.926.79-0.72%95,697
Sep 18, 20256.987.076.976.976.84-161,611
Sep 17, 20256.916.986.916.976.840.87%76,345
Sep 16, 20256.906.966.906.916.780.14%57,279
Sep 15, 20256.806.926.806.906.770.58%131,758
Sep 14, 20256.826.906.806.866.730.44%69,580
Sep 11, 20256.896.946.826.836.70-0.87%95,301
Sep 10, 20256.927.006.866.896.760.15%75,167
Sep 9, 20256.967.016.886.886.75-1.01%113,238
Sep 8, 20257.007.046.956.956.82-0.71%76,106
Sep 7, 20256.997.056.987.006.870.43%66,689
Sep 4, 20257.017.016.956.976.84-81,195
Sep 3, 20257.007.056.946.976.84-0.43%107,075
Sep 2, 20257.087.086.957.006.87-163,421
Sep 1, 20256.967.156.957.006.87-240,020
Aug 31, 20256.947.136.907.006.871.74%457,421
Aug 28, 20256.926.926.846.886.75-0.29%78,981
Aug 27, 20256.876.906.856.906.770.44%116,942
Aug 26, 20256.786.876.786.876.741.03%105,283
Aug 25, 20256.816.816.766.806.670.29%56,796
Aug 24, 20256.756.886.706.786.652.11%219,917
Aug 21, 20256.656.726.646.646.51-0.15%188,808
Aug 20, 20256.616.706.616.656.520.45%108,940
Aug 19, 20256.646.706.616.626.49-0.30%137,701
Aug 18, 20256.666.706.606.646.51-0.30%187,188
Aug 17, 20256.596.706.596.666.531.22%142,043
Aug 14, 20256.646.706.486.586.45-0.90%433,346
Aug 13, 20256.706.746.636.646.51-0.90%225,967
Aug 12, 20256.716.766.666.706.57-1.03%101,191
Aug 11, 20256.776.796.706.776.64-232,944
Aug 10, 20256.826.876.776.776.64-0.73%117,548
Aug 7, 20256.816.896.786.826.690.15%359,146
Aug 6, 20256.836.836.776.816.68-0.44%118,816
Aug 5, 20256.846.876.766.846.71-219,146
Aug 4, 20256.886.886.816.846.71-0.73%65,695
Aug 3, 20256.786.956.786.896.76-0.43%242,215
Jul 31, 20256.957.006.886.926.79-0.43%599,641
Jul 30, 20256.886.956.846.956.821.02%233,470
Jul 29, 20256.997.046.846.886.75-1.29%309,933
Jul 28, 20256.967.056.956.976.840.14%115,297
Jul 27, 20256.986.996.946.966.83-2.11%223,336
Jul 24, 20257.157.167.097.116.850.42%459,626
Jul 23, 20257.157.157.037.086.82-0.56%324,734
Jul 22, 20257.067.127.047.126.850.85%229,681
Jul 21, 20257.167.167.047.066.80-1.81%127,764
Jul 20, 20257.067.257.067.196.922.13%527,565
Jul 17, 20257.027.057.007.046.780.28%248,386