Skip to main content
SEDCO Capital REIT Fund (TADAWUL:4344)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
7.51
-0.06 (-0.79%)
Apr 29, 2026, 2:15 PM AST

SEDCO Capital REIT Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.487.727.487.577.571.34%299,918
Apr 27, 20267.427.527.427.477.470.40%397,929
Apr 26, 20267.417.487.387.447.440.13%136,461
Apr 23, 20267.467.537.397.437.43-0.40%161,533
Apr 22, 20267.497.557.467.467.46-0.40%135,392
Apr 21, 20267.507.537.457.497.49-0.13%163,764
Apr 20, 20267.547.587.477.507.50-0.53%364,339
Apr 19, 20267.587.657.537.547.54-0.79%142,344
Apr 16, 20267.547.607.507.607.600.66%157,944
Apr 15, 20267.497.597.497.557.550.67%250,943
Apr 14, 20267.407.557.407.507.500.81%190,772
Apr 13, 20267.307.497.307.447.441.09%275,158
Apr 12, 20267.247.397.247.367.360.82%217,775
Apr 9, 20267.267.337.237.307.300.55%111,376
Apr 8, 20267.187.267.137.267.260.97%300,125
Apr 7, 20267.187.247.127.197.190.14%184,982
Apr 6, 20267.227.237.167.187.18-0.55%156,169
Apr 5, 20267.257.307.197.227.220.14%463,776
Apr 2, 20267.167.257.167.217.210.56%397,121
Apr 1, 20267.147.217.147.177.170.14%111,675
Mar 31, 20267.137.227.117.167.160.42%174,240
Mar 30, 20267.127.167.097.137.130.56%40,734
Mar 29, 20267.087.127.087.097.090.14%59,250
Mar 26, 20267.187.237.087.087.08-0.98%411,415
Mar 25, 20267.157.187.107.157.15-154,910
Mar 24, 20267.107.167.097.157.150.42%172,841
Mar 16, 20267.047.177.037.127.121.14%83,768
Mar 15, 20267.007.076.987.047.040.86%88,651
Mar 12, 20266.927.046.926.986.980.14%135,342
Mar 11, 20266.947.006.936.976.970.58%103,076
Mar 10, 20266.926.956.916.936.93-64,894
Mar 9, 20266.956.996.916.936.93-0.57%125,225
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