Hamad Mohammed Bin Saedan Real Estate Company (TADAWUL:9648)
Saudi Arabia
· Delayed Price · Currency is SAR 5.83
+0.08 (1.39%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:9648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.72 | 5.83 | 5.72 | 5.83 | 5.83 | 1.39% | 2,454 |
| Mar 8, 2026 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -1.37% | 12,480 |
| Mar 5, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.39% | 3,255 |
| Mar 4, 2026 | 5.65 | 5.79 | 5.65 | 5.75 | 5.75 | 3.60% | 6,133 |
| Mar 3, 2026 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | -1.77% | 3,598 |
| Mar 2, 2026 | 5.49 | 5.65 | 5.49 | 5.65 | 5.65 | 1.80% | 11,126 |
| Mar 1, 2026 | 5.59 | 5.62 | 5.48 | 5.55 | 5.55 | -5.29% | 19,501 |
| Feb 26, 2026 | 5.81 | 5.86 | 5.80 | 5.86 | 5.86 | 1.03% | 6,650 |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 443 |
| Feb 24, 2026 | 6.13 | 6.13 | 5.80 | 5.80 | 5.80 | -9.09% | 122,151 |
| Feb 23, 2026 | 6.27 | 6.38 | 6.22 | 6.38 | 6.38 | 1.59% | 25,289 |
| Feb 19, 2026 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | -2.33% | 5,389 |
| Feb 18, 2026 | 6.29 | 6.44 | 6.29 | 6.43 | 6.43 | 2.06% | 10,414 |
| Feb 17, 2026 | 6.32 | 6.33 | 6.29 | 6.30 | 6.30 | 0.48% | 11,935 |
| Feb 16, 2026 | 6.57 | 6.57 | 6.24 | 6.27 | 6.27 | -4.42% | 147,294 |
| Feb 15, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.09% | 1,193 |
| Feb 12, 2026 | 6.67 | 6.70 | 6.67 | 6.70 | 6.70 | 1.21% | 10,093 |
| Feb 11, 2026 | 6.55 | 6.62 | 6.55 | 6.62 | 6.62 | 0.15% | 2,670 |
| Feb 10, 2026 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 1.85% | 5,322 |
| Feb 9, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.67% | 2,826 |
| Feb 8, 2026 | 6.50 | 6.60 | 6.48 | 6.60 | 6.60 | 2.64% | 22,212 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.43 | 6.43 | 6.43 | -1.08% | 10,332 |
| Feb 4, 2026 | 6.62 | 6.62 | 6.50 | 6.50 | 6.50 | -0.76% | 37,292 |
| Feb 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 637 |
| Feb 2, 2026 | 6.77 | 6.77 | 6.54 | 6.55 | 6.55 | -5.62% | 101,640 |
| Feb 1, 2026 | 6.61 | 6.95 | 6.61 | 6.94 | 6.94 | -0.86% | 103,719 |
| Jan 29, 2026 | 7.12 | 7.12 | 7.00 | 7.00 | 7.00 | -1.41% | 7,858 |
| Jan 28, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 3.65% | 32,276 |
| Jan 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.63% | 2,526 |
| Jan 26, 2026 | 6.91 | 6.94 | 6.74 | 6.74 | 6.74 | -2.32% | 39,335 |
| Jan 25, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 70,746 |
| Jan 22, 2026 | 6.69 | 6.72 | 6.69 | 6.70 | 6.70 | -0.45% | 14,126 |
| Jan 21, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% | 803 |
| Jan 20, 2026 | 6.95 | 6.95 | 6.61 | 6.76 | 6.76 | 2.42% | 32,040 |
| Jan 19, 2026 | 6.49 | 6.80 | 6.49 | 6.60 | 6.60 | 2.01% | 42,967 |
| Jan 18, 2026 | 6.50 | 6.50 | 6.40 | 6.47 | 6.47 | -0.31% | 62,397 |
| Jan 15, 2026 | 6.50 | 6.60 | 6.38 | 6.49 | 6.49 | -3.13% | 53,060 |
| Jan 14, 2026 | 6.70 | 6.80 | 6.66 | 6.70 | 6.70 | 0.30% | 31,397 |
| Jan 13, 2026 | 6.93 | 6.93 | 6.65 | 6.68 | 6.68 | -3.61% | 121,984 |
| Jan 12, 2026 | 7.05 | 7.33 | 6.93 | 6.93 | 6.93 | - | 36,034 |
| Jan 11, 2026 | 6.91 | 6.96 | 6.91 | 6.93 | 6.93 | -1.42% | 105,106 |
| Jan 8, 2026 | 6.90 | 7.05 | 6.90 | 7.03 | 7.03 | 0.14% | 41,082 |
| Jan 7, 2026 | 7.40 | 7.40 | 7.00 | 7.02 | 7.02 | -9.42% | 165,076 |
| Jan 6, 2026 | 7.40 | 7.79 | 7.34 | 7.75 | 7.75 | 4.73% | 26,130 |
| Jan 5, 2026 | 7.86 | 7.86 | 7.40 | 7.40 | 7.40 | -9.54% | 20,571 |
| Jan 4, 2026 | 7.90 | 8.18 | 7.81 | 8.18 | 8.18 | -1.45% | 5,397 |
| Jan 1, 2026 | 7.85 | 8.49 | 7.85 | 8.30 | 8.30 | 7.79% | 135,142 |
| Dec 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.66% | 4,046 |
| Dec 30, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 175 |
| Dec 29, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 294 |
| Dec 28, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 5.95% | 2,128 |
| Dec 25, 2025 | 7.40 | 7.50 | 7.39 | 7.39 | 7.39 | -0.81% | 2,886 |
| Dec 24, 2025 | 7.07 | 7.60 | 7.07 | 7.45 | 7.45 | -4.49% | 78,461 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 2,208 |
| Dec 22, 2025 | 7.90 | 7.90 | 7.72 | 7.80 | 7.80 | -2.50% | 2,622 |
| Dec 21, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | - | 8,058 |
| Dec 18, 2025 | 8.21 | 8.21 | 8.00 | 8.00 | 8.00 | -5.33% | 8,899 |
| Dec 17, 2025 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | -0.59% | 2,322 |
| Dec 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 667 |
| Dec 15, 2025 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 4.04% | 8,512 |
| Dec 14, 2025 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | -2.74% | 4,283 |
| Dec 11, 2025 | 8.17 | 8.70 | 8.15 | 8.40 | 8.40 | 5.00% | 53,879 |
| Dec 10, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -1.23% | 1,712 |
| Dec 9, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 5.88% | 9,980 |
| Dec 8, 2025 | 8.04 | 8.05 | 7.65 | 7.65 | 7.65 | -4.73% | 19,763 |
| Dec 7, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.50% | 1,672 |
| Dec 4, 2025 | 7.50 | 7.99 | 7.50 | 7.99 | 7.99 | 2.44% | 1,880 |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 2,433 |
| Dec 2, 2025 | 7.54 | 7.86 | 7.54 | 7.70 | 7.70 | 2.12% | 75,684 |
| Dec 1, 2025 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | -4.07% | 6,728 |
| Nov 30, 2025 | 7.80 | 8.05 | 7.80 | 7.86 | 7.36 | 0.77% | 22,295 |
| Nov 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.30 | 0.65% | 3,563 |
| Nov 26, 2025 | 7.26 | 7.26 | 7.26 | 7.75 | 7.26 | - | 619 |
| Nov 25, 2025 | 7.70 | 7.86 | 7.60 | 7.75 | 7.26 | 0.65% | 28,298 |
| Nov 24, 2025 | 7.81 | 7.81 | 7.70 | 7.70 | 7.21 | -1.53% | 12,625 |
| Nov 23, 2025 | 7.83 | 7.83 | 7.71 | 7.82 | 7.32 | -0.51% | 1,965 |
| Nov 20, 2025 | 7.73 | 7.86 | 7.73 | 7.86 | 7.36 | 1.81% | 12,087 |
| Nov 19, 2025 | 7.87 | 7.87 | 7.72 | 7.72 | 7.23 | -2.15% | 2,487 |
| Nov 18, 2025 | 7.80 | 7.90 | 7.80 | 7.89 | 7.39 | 0.13% | 4,692 |
| Nov 17, 2025 | 7.68 | 7.98 | 7.60 | 7.88 | 7.38 | 4.51% | 17,377 |
| Nov 16, 2025 | 7.62 | 7.70 | 7.50 | 7.54 | 7.06 | -3.21% | 21,217 |
| Nov 13, 2025 | 7.80 | 7.85 | 7.62 | 7.79 | 7.29 | 5.13% | 79,284 |
| Nov 12, 2025 | 8.10 | 8.56 | 7.41 | 7.41 | 6.94 | -8.41% | 176,731 |
| Nov 11, 2025 | 8.15 | 8.15 | 8.02 | 8.09 | 7.58 | -0.49% | 10,719 |
| Nov 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 7.61 | 0.12% | 3,415 |
| Nov 9, 2025 | 8.21 | 8.21 | 8.10 | 8.12 | 7.60 | 0.12% | 10,260 |
| Nov 6, 2025 | 8.10 | 8.20 | 8.00 | 8.11 | 7.59 | -0.25% | 30,669 |
| Nov 5, 2025 | 8.22 | 8.22 | 8.12 | 8.13 | 7.61 | -1.33% | 14,251 |
| Nov 4, 2025 | 8.33 | 8.33 | 8.24 | 8.24 | 7.72 | -3.40% | 19,107 |
| Nov 3, 2025 | 8.50 | 8.55 | 8.50 | 8.53 | 7.99 | -1.73% | 25,399 |
| Nov 2, 2025 | 8.55 | 8.70 | 8.46 | 8.68 | 8.13 | 2.36% | 42,469 |
| Oct 30, 2025 | 8.89 | 9.00 | 8.48 | 8.48 | 7.94 | -1.40% | 28,855 |
| Oct 29, 2025 | 8.50 | 9.17 | 8.41 | 8.60 | 8.05 | 0.23% | 100,129 |
| Oct 28, 2025 | 8.80 | 8.81 | 8.58 | 8.58 | 8.03 | -2.39% | 54,422 |
| Oct 27, 2025 | 8.90 | 8.90 | 8.70 | 8.79 | 8.23 | 5.02% | 10,314 |
| Oct 26, 2025 | 8.38 | 8.60 | 8.37 | 8.37 | 7.84 | 0.24% | 11,696 |
| Oct 23, 2025 | 8.65 | 8.65 | 8.26 | 8.35 | 7.82 | -3.91% | 34,808 |
| Oct 22, 2025 | 8.76 | 8.76 | 8.68 | 8.69 | 8.14 | -0.69% | 10,453 |
| Oct 21, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.19 | -1.69% | 2,912 |
| Oct 20, 2025 | 9.12 | 9.12 | 8.90 | 8.90 | 8.33 | -2.41% | 18,521 |