Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Saudi - Delayed Quote SAR

Saudi Real Estate Company (4020.SR)

Compare
21.60
-2.40
(-10.00%)
At close: 3:17:22 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 6, 202522.9622.9621.6021.6021.60616,198
Apr 3, 202523.8824.0023.5224.0024.00309,455
Mar 27, 202524.2224.3624.1024.1624.16208,001
Mar 26, 202523.9024.2223.8224.1024.10329,046
Mar 25, 202523.8024.1023.6023.9023.90471,544
Mar 24, 202524.5024.5023.5823.8023.80733,824
Mar 23, 202524.4224.6824.2624.4624.46492,914
Mar 20, 202525.0525.0525.0525.0525.05-
Mar 19, 202525.7525.7525.0525.0525.05590,354
Mar 18, 202525.3025.6025.0025.5025.50427,850
Mar 17, 202525.6026.1525.2025.4525.45545,726
Mar 16, 202525.4025.6025.0025.3025.30306,585
Mar 13, 202524.8025.1024.3024.8824.88318,661
Mar 12, 202524.4024.8024.2824.6824.68335,861
Mar 11, 202524.0224.6623.9424.4024.40403,531
Mar 10, 202525.2025.4024.4424.5424.54410,157
Mar 9, 202525.1525.3024.8825.2025.20190,854
Mar 6, 202525.6025.6024.7425.0025.00461,916
Mar 5, 202524.8425.7524.0025.1025.10558,502
Mar 4, 202524.9624.9624.3024.7424.74554,224
Mar 3, 202525.3025.3024.6024.9624.96357,593
Mar 2, 202525.5025.8525.0025.1525.15156,350
Feb 27, 202526.0026.1525.5525.8525.85256,192
Feb 26, 202525.9026.3025.4026.1026.10430,686
Feb 25, 202526.0526.1525.6525.8525.85175,738
Feb 24, 202526.5526.5525.8026.2526.25435,918
Feb 20, 202526.6526.8026.1026.5526.55259,096
Feb 19, 202526.5526.5526.5526.5526.55-
Feb 18, 202526.7526.9526.4526.5526.55236,044
Feb 17, 202527.2027.2026.7526.8526.85366,287
Feb 16, 202527.3527.6026.9027.2027.20576,443
Feb 13, 202526.4027.4026.4027.3527.35990,723
Feb 12, 202526.8526.8526.2526.3026.30338,257
Feb 11, 202527.0027.0026.4526.7026.70408,006
Feb 10, 202526.9027.1026.7526.9026.90327,866
Feb 9, 202526.6527.5026.6526.9526.95591,757
Feb 6, 202527.3027.4026.6526.7526.75642,572
Feb 5, 202526.9027.1526.7026.9026.90207,218
Feb 4, 202526.9527.3026.6027.0027.00231,819
Feb 3, 202527.1027.4526.5526.7026.70438,344
Feb 2, 202526.8027.1526.5027.0027.00419,990
Jan 30, 202526.9527.1026.7026.8526.85424,167
Jan 29, 202527.3027.5526.6026.7026.70719,428
Jan 28, 202527.8027.8027.8027.8027.80-
Jan 27, 202528.7029.9527.7027.8027.801,889,870
Jan 26, 202527.6028.5027.6028.4028.40710,044
Jan 23, 202527.6027.7527.3027.6027.60353,458
Jan 22, 202527.8528.2527.4027.6027.60661,653
Jan 21, 202527.6028.0027.4527.8027.80449,861
Jan 20, 202527.8027.9027.0027.4527.45612,582
Jan 19, 202526.8528.0026.6527.8027.801,093,655
Jan 16, 202527.3027.8026.7526.8526.85612,502
Jan 15, 202527.7527.9027.3527.4027.40353,726
Jan 14, 202527.9027.9527.4527.8527.85313,806
Jan 13, 202528.2528.3027.6527.7527.75428,017
Jan 12, 202528.5528.8527.8528.2528.25584,796
Jan 9, 202527.6527.6527.6527.6527.65-
Jan 8, 202525.8028.1525.8027.6527.652,640,251
Jan 7, 202526.5526.5525.9025.9525.95905,628
Jan 6, 202525.1526.7525.1526.3526.352,306,828
Jan 5, 202525.2025.3525.0025.1025.10277,331
Jan 2, 202525.1025.4024.8025.2025.20922,056
Jan 1, 202525.5025.5024.9225.1525.15407,809
Dec 31, 202424.8425.3024.7825.3025.303,635,652
Dec 30, 202425.0525.5524.3824.8424.841,607,806
Dec 29, 202425.1025.3524.8224.9224.921,655,882
Dec 26, 202424.6624.9424.6224.8024.80173,725
Dec 25, 202424.8024.8624.6024.7024.70189,846
Dec 24, 202424.8224.9424.6024.8024.80204,105
Dec 23, 202424.6824.9424.3624.8024.80333,074
Dec 22, 202424.4824.8224.4424.6824.68262,451
Dec 19, 202424.7024.9624.4624.4824.48315,668
Dec 18, 202424.6024.8824.5024.7024.70251,082
Dec 17, 202425.3525.3524.6024.7024.70522,744
Dec 16, 202424.9625.5024.8025.3525.35472,663
Dec 15, 202425.4025.6524.9424.9424.94374,388
Dec 12, 202425.2525.5024.9625.4025.40439,827
Dec 11, 202424.4625.5024.4025.4025.401,112,118
Dec 10, 202424.4824.7424.3224.6024.60798,511
Dec 9, 202424.5024.6824.2624.5024.50608,134
Dec 8, 202424.8624.9224.5024.5624.56470,732
Dec 5, 202424.8624.9824.6424.8024.80260,716
Dec 4, 202425.0525.4024.6624.8624.86387,859
Dec 3, 202425.5025.6524.7425.0525.05641,787
Dec 2, 202425.8525.9025.4025.5025.50192,237
Dec 1, 202425.4025.9024.9425.7525.75564,804
Nov 28, 202425.4025.9024.9425.7525.75564,804
Nov 27, 202425.1525.5024.8425.4025.40357,676
Nov 26, 202425.5526.0025.1525.1525.15294,302
Nov 25, 202425.5026.0525.2025.6525.65507,740
Nov 24, 202425.1025.6025.1025.4025.40468,262
Nov 21, 202425.4025.8524.9425.1025.10634,684
Nov 20, 202426.3026.3025.5025.5025.50609,518
Nov 19, 202425.8526.3525.3526.1526.15902,780
Nov 18, 202425.1025.8524.8825.6525.65810,916
Nov 17, 202424.7824.7824.7824.7824.78-
Nov 14, 202424.1024.8424.0424.7824.78535,144
Nov 13, 202424.2424.4024.0024.2024.20266,171
Nov 12, 202424.6024.9024.2824.2824.28317,683
Nov 11, 202424.8824.8824.4424.7024.70493,161
Nov 10, 202424.9825.1024.7624.8024.80469,829
Nov 7, 202425.0525.5024.6624.8424.84441,357
Nov 6, 202424.9825.3024.9025.0025.00440,226
Nov 5, 202425.0525.1024.5224.9224.92360,377
Nov 4, 202425.4525.5024.1624.9624.96762,394
Nov 3, 202425.7526.0025.0525.3025.30802,854
Oct 31, 202425.2526.6525.2525.7525.752,018,118
Oct 30, 202424.9025.2024.7425.0025.00286,994
Oct 29, 202425.4025.4024.6224.9024.90541,786
Oct 28, 202424.5225.6524.4225.2525.251,537,715
Oct 27, 202423.9224.4423.9224.4024.40413,524
Oct 24, 202424.0624.1623.7823.9223.92366,329
Oct 23, 202423.7824.3623.6224.0624.06470,645
Oct 22, 202423.8424.3023.6223.7823.78677,542
Oct 21, 202423.1023.9623.1023.6223.62695,433
Oct 20, 202423.1623.2622.8423.0023.001,065,718
Oct 17, 202423.9624.0023.3023.4023.40401,428
Oct 16, 202424.0624.3623.8823.9623.961,031,004
Oct 15, 202423.8624.6423.8024.0624.06428,179
Oct 14, 202424.3424.3423.8023.8623.86633,597
Oct 13, 202423.9624.2623.9624.1024.10974,685
Oct 10, 202423.8424.1423.6023.9823.98630,819
Oct 9, 202424.8824.8823.7823.8023.80857,777
Oct 8, 202424.5025.2524.4824.5424.54914,938
Oct 7, 202424.2225.1024.0424.3624.36593,646
Oct 6, 202424.7824.8423.6024.0024.00920,922
Oct 3, 202426.0026.0024.4824.7824.78847,961
Oct 2, 202426.5026.5026.5026.5026.50-
Oct 1, 202427.0027.6026.4026.5026.501,000,750
Sep 30, 202427.0527.3026.3027.0027.001,385,920
Sep 29, 202426.0027.2025.9027.0027.001,749,688
Sep 26, 202424.8826.4024.7826.0026.002,317,531
Sep 25, 202424.0224.9623.9624.8824.881,247,389
Sep 24, 202424.1424.1823.7423.9623.96626,094
Sep 22, 202424.2624.4424.1024.1424.14216,776
Sep 19, 202424.7024.7024.0224.0224.02731,667
Sep 18, 202424.2824.6624.2824.5024.50476,521
Sep 17, 202423.9224.4023.5024.2424.24434,654
Sep 16, 202424.4824.4823.8823.9223.92431,113
Sep 15, 202424.3624.9824.2024.2824.28808,602
Sep 12, 202424.2024.6024.0024.3824.38552,524
Sep 11, 202424.6024.7024.0024.2624.26406,398
Sep 10, 202424.3224.8224.0624.4424.44446,282
Sep 9, 202424.4624.8823.9024.1224.12658,965
Sep 8, 202424.9024.9824.3624.4624.46585,031
Sep 5, 202424.7225.4524.6025.1025.101,347,059
Sep 4, 202424.4825.4024.3024.8024.802,222,187
Sep 3, 202424.4025.0024.3024.8624.861,146,490
Sep 2, 202424.8025.4524.4224.5024.502,316,476
Sep 1, 202423.6224.9023.2624.3024.302,803,915
Aug 29, 202423.2824.1023.2823.6223.622,140,610
Aug 28, 202422.5023.9622.5023.8023.803,719,079
Aug 27, 202422.8623.0422.4822.5422.54856,942
Aug 26, 202421.5423.0821.5422.8622.864,199,465
Aug 25, 202421.4421.5821.2621.5021.50627,223
Aug 22, 202421.6822.0821.4421.4421.44973,199
Aug 21, 202421.4421.7021.3221.6021.60321,687
Aug 20, 202421.2821.7221.2021.5621.56603,025
Aug 19, 202421.7021.8021.2621.3221.32821,381
Aug 18, 202421.8222.2421.2221.5821.58940,428
Aug 15, 202420.0021.8620.0021.7421.742,486,186
Aug 14, 202420.1820.3619.8620.1020.101,194,381
Aug 13, 202419.1020.1418.9220.1020.101,232,359
Aug 12, 202418.8019.3218.7419.1019.101,437,506
Aug 11, 202419.3419.7018.7218.8018.801,223,960
Aug 8, 202419.0019.2018.6019.0819.08441,632
Aug 7, 202419.9019.9619.0819.0819.08996,293
Aug 6, 202419.6820.3019.6819.8019.80649,846
Aug 5, 202420.8620.9019.2019.7019.70487,186
Aug 4, 202421.0421.4620.8820.8820.88558,527
Aug 1, 202422.4222.4821.5021.9021.90467,874
Jul 31, 202422.7223.0422.3222.4422.44292,646
Jul 30, 202422.9023.2022.5223.0023.00521,972
Jul 29, 202423.0023.2822.7623.0023.00467,460
Jul 28, 202423.3823.6823.0023.0223.021,042,250
Jul 25, 202422.4023.8421.9423.3823.382,903,673
Jul 24, 202421.6022.3821.6022.2822.281,430,497
Jul 23, 202421.1421.8621.0421.5021.501,173,880
Jul 22, 202421.5221.6021.0221.1421.14608,395
Jul 21, 202420.3021.7420.2821.5221.521,024,858
Jul 18, 202420.8220.8620.3820.4620.46611,441
Jul 17, 202419.4620.8219.4220.7220.721,851,866
Jul 16, 202419.2619.3819.0219.3819.38598,255
Jul 15, 202419.1219.3019.0019.1019.10352,074
Jul 14, 202419.2819.3019.0419.1219.12166,794
Jul 11, 202419.0819.2418.9419.1419.14278,781
Jul 10, 202418.9819.4418.9819.1019.10608,962
Jul 9, 202418.5819.1218.5018.9818.98425,638
Jul 8, 202418.7618.8818.4018.6018.60246,859
Jul 7, 202418.8019.0018.6418.7618.76504,178
Jul 4, 202418.1618.6618.1018.6018.60448,035
Jul 3, 202418.4018.4818.1218.1818.18221,189
Jul 2, 202418.4218.9818.3218.4018.40560,918
Jul 1, 202419.0619.2618.3618.4218.42537,468
Jun 30, 202419.0819.0819.0819.0819.08-
Jun 27, 202419.0419.3019.0019.0819.08363,655
Jun 26, 202419.4819.4819.1219.2019.20169,313
Jun 25, 202419.1219.6419.1219.4819.48257,141
Jun 24, 202419.3019.3419.0019.1019.10182,235
Jun 23, 202419.4019.6419.2619.3019.30181,826
Jun 13, 202419.3019.9019.2619.5019.50373,354
Jun 12, 202420.0020.0019.2219.3019.30559,789
Jun 11, 202420.0020.4419.9020.0620.06671,364
Jun 10, 202419.4620.0619.4619.8819.88210,875
Jun 9, 202419.0019.8419.0019.4619.46163,555
Jun 6, 202419.9019.9019.2219.3019.30152,708
Jun 5, 202419.2419.8419.1019.6019.60241,388
Jun 4, 202420.1020.1419.4619.5819.58288,753
Jun 3, 202420.0020.2419.8220.2020.20477,189
Jun 2, 202419.2419.2419.2419.2419.24-
May 30, 202419.1619.2418.8819.2419.24591,173
May 29, 202419.1219.3819.0619.1419.14203,516
May 28, 202419.4019.4819.1219.1419.14263,240
May 27, 202419.3419.5019.0019.3819.38322,269
May 26, 202419.4819.4819.2419.2819.28524,138
May 23, 202419.7619.9819.2219.3019.30425,919
May 22, 202419.8619.9619.4619.7419.74322,601
May 21, 202420.0020.4419.8419.8619.86390,740
May 20, 202420.1820.3419.8020.0020.00831,710
May 19, 202420.4020.4020.4020.4020.40-
May 16, 202420.6020.7820.3420.4020.401,986,293
May 15, 202420.9621.1020.5220.6420.64679,382
May 14, 202421.9021.9020.8420.9620.96979,751
May 13, 202422.1222.2421.8621.9421.94255,770
May 12, 202421.5222.1621.5222.1222.12495,499
May 9, 202422.1222.2421.4021.5221.52636,557
May 8, 202422.3422.3421.8222.1222.121,716,505
May 7, 202422.1022.7021.9022.3422.344,925,273
May 6, 202424.4824.4824.0024.1824.181,781,908
May 5, 202424.0024.5223.7424.2624.261,656,070
May 2, 202423.7823.8823.4823.7423.741,013,434
May 1, 202422.6623.7822.3623.6023.603,413,159
Apr 30, 202421.8822.6021.7022.5822.581,458,254
Apr 29, 202421.3621.8421.3621.6621.66920,809
Apr 28, 202421.9621.9621.9621.9621.96-
Apr 25, 202422.0422.2821.7621.9621.961,303,659
Apr 24, 202421.8822.1021.3022.0022.001,661,000
Apr 23, 202422.0022.4821.7821.8821.88795,188
Apr 22, 202422.6422.7021.9622.0422.041,124,430
Apr 21, 202422.5022.7422.3622.6422.64550,555
Apr 18, 202422.2422.8022.2422.5022.501,486,702
Apr 17, 202422.6623.0022.2022.2222.22831,036
Apr 16, 202423.6023.6422.7422.8822.881,065,469
Apr 15, 202422.8423.6622.8423.6023.602,040,050