Skip to main content
SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
6.93
-0.04 (-0.57%)
Mar 9, 2026, 3:10 PM AST

SEDCO Capital REIT Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20266.997.006.946.976.97-0.29%186,136
Mar 5, 20267.017.046.956.996.99-0.14%65,127
Mar 4, 20266.907.016.907.007.001.45%55,623
Mar 3, 20266.956.956.896.906.90-0.86%53,055
Mar 2, 20266.956.996.886.966.96-0.14%104,936
Mar 1, 20266.947.006.916.976.97-0.43%161,722
Feb 26, 20267.047.046.987.007.00-0.57%94,728
Feb 25, 20267.027.066.987.047.04-0.28%156,036
Feb 24, 20267.047.077.027.067.060.14%65,135
Feb 23, 20267.097.097.017.057.05-0.56%86,035
Feb 19, 20267.097.147.097.097.09-0.14%89,443
Feb 18, 20267.157.157.087.107.100.28%135,082
Feb 17, 20267.107.127.057.087.08-0.14%97,124
Feb 16, 20267.087.157.057.097.09-269,497
Feb 15, 20267.237.247.077.097.090.28%143,633
Feb 12, 20267.097.096.987.077.07-0.28%114,019
Feb 11, 20267.067.097.057.097.09-0.14%81,176
Feb 10, 20267.067.117.067.107.100.71%25,800
Feb 9, 20267.107.107.057.057.05-0.70%88,219
Feb 8, 20267.057.107.057.107.10-98,706
Feb 5, 20267.097.107.017.107.100.14%636,082
Feb 4, 20267.107.157.087.097.09-0.42%229,292
Feb 3, 20267.067.137.067.127.120.85%101,357
Feb 2, 20267.057.107.027.067.060.14%337,640
Feb 1, 20267.067.107.027.057.05-0.14%128,349
Jan 29, 20267.117.117.017.067.06-0.70%411,128
Jan 28, 20267.027.167.017.117.112.89%507,874
Jan 27, 20266.886.976.886.916.910.44%236,054
Jan 26, 20266.916.936.816.886.88-0.29%174,643
Jan 25, 20266.716.906.716.906.902.83%252,188
Jan 22, 20266.606.736.606.716.711.98%185,886
Jan 21, 20266.606.656.576.586.58-0.30%4,265,498
Jan 20, 20266.706.706.566.606.60-1.49%207,404
Jan 19, 20266.776.786.656.706.70-1.03%164,677
Jan 18, 20266.796.806.746.776.77-2.17%313,167
Jan 15, 20266.996.996.906.926.78-0.86%247,062
Jan 14, 20267.007.016.966.986.84-0.29%232,671
Jan 13, 20267.007.006.957.006.85-249,125
Jan 12, 20266.987.026.957.006.850.29%283,997
Jan 11, 20266.967.026.966.986.840.43%106,899
Jan 8, 20266.947.056.926.956.810.43%283,941
Jan 7, 20266.796.966.766.926.783.28%470,456
Jan 6, 20266.746.786.696.706.56-0.59%113,918
Jan 5, 20266.756.796.506.746.600.30%188,107
Jan 4, 20266.846.866.686.726.58-1.61%148,130
Jan 1, 20266.746.836.746.836.691.94%115,266
Dec 31, 20256.756.816.666.706.56-1.03%173,459
Dec 30, 20256.596.776.526.776.632.73%206,909
Dec 29, 20256.566.596.516.596.450.46%145,897
Dec 28, 20256.606.606.516.566.42-0.46%87,549
Dec 25, 20256.596.636.556.596.45-50,387
Dec 24, 20256.436.616.406.596.452.49%408,916
Dec 23, 20256.466.496.396.436.30-0.77%224,177
Dec 22, 20256.526.546.396.486.35-0.92%133,615
Dec 21, 20256.506.566.496.546.40-0.15%110,316
Dec 18, 20256.426.556.416.556.412.02%118,696
Dec 17, 20256.436.466.376.426.29-0.16%87,072
Dec 16, 20256.446.516.416.436.300.31%137,447
Dec 15, 20256.416.456.386.416.28-67,152
Dec 14, 20256.466.496.306.416.28-0.62%94,785
Dec 11, 20256.626.626.456.456.32-1.83%137,187
Dec 10, 20256.456.576.456.576.431.86%70,837
Dec 9, 20256.456.616.396.456.320.47%270,884
Dec 8, 20256.286.476.256.426.292.39%400,093
Dec 7, 20256.156.276.146.276.141.95%492,949
Dec 4, 20256.176.396.146.156.02-0.32%997,924
Dec 3, 20256.256.296.176.176.04-1.44%629,035
Dec 2, 20256.396.396.236.266.13-2.19%395,453
Dec 1, 20256.406.406.376.406.27-0.16%247,946
Nov 30, 20256.556.556.396.416.28-2.14%449,965
Nov 27, 20256.656.716.526.556.41-1.50%585,737
Nov 26, 20256.706.706.206.656.51-0.60%596,772
Nov 25, 20256.796.806.676.696.55-1.47%407,248
Nov 24, 20256.987.096.796.796.65-2.72%714,093
Nov 23, 20256.966.986.926.986.840.29%105,560
Nov 20, 20256.946.976.946.966.820.29%31,510
Nov 19, 20256.956.976.936.946.800.14%39,861
Nov 18, 20256.976.996.916.936.79-0.43%78,000
Nov 17, 20256.966.996.856.966.82-0.29%148,502
Nov 16, 20257.057.056.906.986.84-2.51%274,172
Nov 13, 20257.167.197.107.166.88-293,511
Nov 12, 20257.137.177.097.166.88-160,830
Nov 11, 20257.097.167.097.166.880.99%85,149
Nov 10, 20257.067.137.057.096.810.42%109,862
Nov 9, 20257.157.167.067.066.78-1.26%432,363
Nov 6, 20257.127.177.087.156.870.42%166,053
Nov 5, 20257.097.137.077.126.840.42%65,074
Nov 4, 20257.117.157.087.096.810.28%100,926
Nov 3, 20257.067.107.057.076.790.14%58,993
Nov 2, 20257.107.127.057.066.78-0.70%76,288
Oct 30, 20257.137.157.117.116.83-0.42%30,269
Oct 29, 20257.107.167.077.146.860.56%169,529
Oct 28, 20257.147.147.087.106.82-0.84%60,748
Oct 27, 20257.177.207.117.166.88-0.14%123,658
Oct 26, 20257.107.177.097.176.890.99%52,927
Oct 23, 20257.087.137.047.106.820.28%127,807
Oct 22, 20257.127.177.067.086.80-0.56%114,945
Oct 21, 20257.147.187.107.126.84-1.11%101,490
Oct 20, 20257.177.227.157.206.920.56%129,986
Oct 19, 20257.227.257.157.166.88-0.83%149,488