Saudi - Delayed Quote SAR

Dar Al Arkan Real Estate Development Company (4300.SR)

Compare
22.30
-1.30
(-5.51%)
At close: 3:19:45 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202523.7223.7222.1222.3022.303,223,392
Apr 20, 202522.8423.9422.8423.6023.603,041,370
Apr 17, 202522.0022.0022.0022.0022.00-
Apr 16, 202521.5022.3021.1022.0022.004,815,153
Apr 15, 202521.4221.7221.2021.3221.321,775,134
Apr 14, 202521.8021.8221.0021.4021.402,400,088
Apr 13, 202521.9022.1621.5821.5821.58986,776
Apr 10, 202520.9820.9820.9820.9820.98-
Apr 9, 202521.0021.4020.9620.9820.982,853,192
Apr 8, 202521.6021.8420.8820.9820.983,576,448
Apr 7, 202520.0821.5019.4821.3821.383,965,267
Apr 6, 202520.3221.2020.0420.8020.803,810,461
Apr 3, 202521.0022.0020.7221.7021.702,568,964
Mar 27, 202521.0021.5420.7621.4021.402,938,807
Mar 26, 202520.2421.0020.1420.8620.862,892,898
Mar 25, 202519.9620.4019.5020.2420.243,850,927
Mar 24, 202520.7021.0219.9619.9619.964,113,409
Mar 23, 202519.8621.7819.8620.6020.605,711,250
Mar 20, 202519.6019.6019.6019.6019.60-
Mar 19, 202519.5219.8619.1619.6019.602,471,279
Mar 18, 202519.3219.6419.2619.6419.642,324,829
Mar 17, 202519.3019.5619.2019.4619.464,661,696
Mar 16, 202519.2619.3819.1619.3019.302,014,658
Mar 13, 202518.8019.3018.8019.1619.163,437,380
Mar 12, 202518.8018.9418.6218.9218.922,246,403
Mar 11, 202518.4218.8817.9218.8618.863,106,043
Mar 10, 202518.4018.9018.1418.5018.503,995,776
Mar 9, 202517.1818.6217.0418.4018.403,795,518
Mar 6, 202518.1618.1616.8417.1217.123,139,567
Mar 5, 202518.3018.5817.9218.0618.062,940,765
Mar 4, 202518.0618.6418.0418.3018.303,129,883
Mar 3, 202517.9818.2817.8618.2018.201,829,838
Mar 2, 202517.9018.1817.8017.9017.901,123,050
Feb 27, 202517.8217.9217.4817.8817.883,673,727
Feb 26, 202518.1818.2617.8217.8217.821,859,065
Feb 25, 202518.1018.4817.7818.1418.143,208,673
Feb 24, 202518.2218.4818.1018.1018.103,630,852
Feb 20, 202517.3418.3017.3418.2018.205,701,426
Feb 19, 202516.9216.9216.9216.9216.92-
Feb 18, 202517.3817.4416.8216.9216.923,598,976
Feb 17, 202517.7818.0617.3417.3617.365,611,286
Feb 16, 202517.5017.7417.5017.7017.702,067,453
Feb 13, 202517.3017.6417.2217.6017.601,261,718
Feb 12, 202517.6017.7017.4417.4417.441,246,259
Feb 11, 202517.6017.8017.4217.6217.622,025,770
Feb 10, 202517.2017.6417.1417.6017.603,483,969
Feb 9, 202517.0217.4016.9417.2617.262,001,526
Feb 6, 202516.9617.0616.7817.0217.021,756,536
Feb 5, 202516.9417.0616.7216.9816.981,776,307
Feb 4, 202516.9217.1416.8616.9416.941,370,735
Feb 3, 202517.0817.0816.7616.9216.921,821,629
Feb 2, 202516.6017.0816.3417.0217.023,148,157
Jan 30, 202516.1616.5616.1416.5016.502,278,496
Jan 29, 202516.0816.1215.7616.1216.122,381,012
Jan 28, 202516.9816.9816.9816.9816.98-
Jan 27, 202516.8017.4816.7416.9816.986,213,557
Jan 26, 202516.6216.8016.5616.7216.721,457,908
Jan 23, 202516.5016.5816.4016.5616.56924,656
Jan 22, 202516.4616.6016.4616.5416.54905,186
Jan 21, 202516.5816.6016.3816.5016.501,367,777
Jan 20, 202516.3216.6016.2416.5016.502,021,209
Jan 19, 202516.2616.3016.0816.2816.28815,411
Jan 16, 202516.2216.3616.1816.2616.261,444,585
Jan 15, 202516.1416.3616.1416.2216.222,056,922
Jan 14, 202515.9016.1615.8416.1416.141,930,046
Jan 13, 202515.8816.0015.8615.9015.901,134,761
Jan 12, 202515.9016.0215.7015.9015.902,758,615
Jan 9, 202515.9215.9215.9215.9215.92-
Jan 8, 202515.7415.9615.7015.9215.922,446,648
Jan 7, 202515.4815.7815.4415.7415.742,785,321
Jan 6, 202515.5615.5615.2415.5015.502,984,762
Jan 5, 202515.2215.5815.1215.5215.522,044,034
Jan 2, 202515.2415.3215.1815.2215.221,656,059
Jan 1, 202515.2015.3215.1415.2415.241,996,971
Dec 31, 202415.0015.3014.9015.1015.103,672,797
Dec 30, 202414.5615.1214.5015.0015.004,212,833
Dec 29, 202413.9014.6413.8414.6014.606,044,004
Dec 26, 202414.0014.0613.9013.9013.901,836,576
Dec 25, 202414.2014.2813.9014.0014.002,337,037
Dec 24, 202414.4014.4214.1814.2014.201,745,253
Dec 23, 202414.1214.5414.1214.3814.383,814,889
Dec 22, 202414.4414.6214.1214.1214.121,335,517
Dec 19, 202414.4614.7414.3014.4414.443,009,242
Dec 18, 202414.8014.8214.4814.5214.523,613,012
Dec 17, 202414.8614.9014.7414.8014.801,536,990
Dec 16, 202414.8615.1214.7614.9014.905,145,772
Dec 15, 202414.9615.0214.8414.8614.861,153,776
Dec 12, 202415.0615.1614.9014.9614.962,951,875
Dec 11, 202415.1615.2015.0015.0615.063,627,810
Dec 10, 202415.1015.2014.9615.0815.083,392,699
Dec 9, 202415.2015.2214.9215.0815.085,405,000
Dec 8, 202415.5015.5215.1615.1815.189,107,284
Dec 5, 202415.2615.5815.0015.5215.526,954,181
Dec 4, 202415.8015.8215.2815.2815.283,352,214
Dec 3, 202415.8216.0415.5415.8015.802,850,806
Dec 2, 202416.0016.0615.7015.8015.801,455,266
Dec 1, 202415.9416.1015.7215.8015.801,887,889
Nov 28, 202415.9416.1015.7215.8015.801,887,889
Nov 27, 202416.6016.6015.9015.9215.922,455,983
Nov 26, 202417.1417.3016.3216.4016.402,212,879
Nov 25, 202417.2817.4217.1217.1217.123,243,478
Nov 24, 202416.6617.2816.6617.2217.221,012,858
Nov 21, 202416.7017.0616.6016.8016.801,321,865
Nov 20, 202417.1217.1816.6016.7216.721,264,621
Nov 19, 202417.2017.4217.0017.1217.121,038,258
Nov 18, 202417.0617.2416.9017.2217.221,353,580
Nov 17, 202416.9016.9016.9016.9016.90-
Nov 14, 202417.4617.5216.8816.9016.901,675,285
Nov 13, 202417.2617.5416.9617.4817.481,685,466
Nov 12, 202417.7017.8017.1617.3417.342,577,599
Nov 11, 202416.8817.8416.8217.7617.765,658,201
Nov 10, 202416.9017.1416.5216.9016.902,743,036
Nov 7, 202417.2017.2216.9016.9016.901,723,966
Nov 6, 202417.0017.3416.9017.1817.182,225,672
Nov 5, 202417.1417.3016.8017.0017.002,681,269
Nov 4, 202417.2817.5816.9017.2017.205,947,360
Nov 3, 202416.5817.4016.5817.2817.287,201,529
Oct 31, 202415.9016.8615.9016.6616.665,870,273
Oct 30, 202415.7215.9615.6415.9015.903,164,867
Oct 29, 202415.5015.7015.4415.7015.701,872,500
Oct 28, 202415.0815.6415.0415.5215.523,721,693
Oct 27, 202414.7015.0814.7015.0615.061,181,725
Oct 24, 202414.6414.8814.5414.6014.60699,096
Oct 23, 202414.5414.7814.5414.7014.70676,251
Oct 22, 202414.9015.0414.5214.5214.521,479,155
Oct 21, 202414.9415.1014.8814.9814.981,024,316
Oct 20, 202415.3215.3214.8414.9614.961,174,253
Oct 17, 202415.3615.3815.1615.3215.322,382,294
Oct 16, 202415.0415.3615.0215.3615.362,375,089
Oct 15, 202414.9415.0814.8415.0415.042,273,831
Oct 14, 202414.7215.0214.6014.9414.942,121,050
Oct 13, 202414.7414.8214.5414.7214.72923,403
Oct 10, 202414.6214.8814.6014.7214.722,112,315
Oct 9, 202414.6214.6814.2014.6614.662,729,977
Oct 8, 202413.7614.7013.7614.5414.543,839,694
Oct 7, 202413.7013.9413.6613.7413.742,569,363
Oct 6, 202414.6814.7413.6013.6213.623,094,124
Oct 3, 202414.9815.1214.5614.6014.602,600,489
Oct 2, 202415.4615.4615.4615.4615.46-
Oct 1, 202415.6215.8215.3015.4615.463,440,485
Sep 30, 202415.3815.6415.3015.6015.603,135,050
Sep 29, 202415.1015.4614.9815.4015.403,256,225
Sep 26, 202415.0215.2615.0215.1615.162,050,942
Sep 25, 202414.8015.1414.7415.1015.102,080,671
Sep 24, 202415.0815.1814.6414.7414.743,539,084
Sep 22, 202415.1415.3415.1215.1415.141,484,551
Sep 19, 202414.6415.2014.6415.2015.207,779,927
Sep 18, 202414.2614.7014.1814.6214.622,050,846
Sep 17, 202414.2414.3214.1814.2614.26930,577
Sep 16, 202414.2614.4014.0814.2414.241,065,253
Sep 15, 202413.9614.2013.8414.2014.201,744,050
Sep 12, 202413.7013.9813.6813.9613.961,003,479
Sep 11, 202413.9213.9613.6613.6613.661,283,239
Sep 10, 202413.9014.0413.8613.9013.901,021,499
Sep 9, 202414.2814.4213.8813.9013.902,015,308
Sep 8, 202414.5214.6814.2614.2814.281,177,433
Sep 5, 202414.6014.7414.5414.6014.601,298,835
Sep 4, 202414.4214.6214.2414.6014.601,354,126
Sep 3, 202414.3814.6014.3814.5014.501,353,160
Sep 2, 202414.4614.5814.3614.4614.461,520,259
Sep 1, 202414.6614.7214.4014.4814.481,640,472
Aug 29, 202414.7414.8414.6414.6614.662,342,913
Aug 28, 202414.7214.8414.4814.7014.701,869,939
Aug 27, 202414.7814.8814.6814.7414.742,217,362
Aug 26, 202414.8414.9614.5814.7814.783,351,888
Aug 25, 202414.6014.9614.6014.8614.863,139,191
Aug 22, 202414.4614.7014.4214.6014.602,628,360
Aug 21, 202414.3814.5214.3614.4614.462,666,343
Aug 20, 202414.3014.5214.2214.3814.383,873,730
Aug 19, 202414.3014.4414.0614.3014.304,328,115
Aug 18, 202414.0414.3414.0414.3014.303,550,136
Aug 15, 202413.6814.0813.6214.0014.004,019,003
Aug 14, 202413.4613.7013.4213.6813.681,968,579
Aug 13, 202413.1813.6013.1413.4613.462,394,805
Aug 12, 202413.2213.4613.1013.1813.182,444,517
Aug 11, 202413.6613.9213.2213.2213.222,906,971
Aug 8, 202414.0014.1813.6213.6613.664,114,435
Aug 7, 202413.6014.0413.5614.0214.026,169,330
Aug 6, 202413.2013.7213.2013.5613.564,764,176
Aug 5, 202413.4013.4612.9413.2013.203,986,070
Aug 4, 202413.0013.5613.0013.5013.504,031,257
Aug 1, 202413.5613.6613.2813.4813.481,735,334
Jul 31, 202413.3613.7413.3413.5413.543,394,356
Jul 30, 202413.2213.4813.2013.3813.381,631,226
Jul 29, 202413.5013.6013.1613.2213.222,873,881
Jul 28, 202413.5613.9213.3813.4613.466,830,624
Jul 25, 202413.5013.7413.3213.5013.507,208,995
Jul 24, 202413.0413.5212.9813.4413.447,921,474
Jul 23, 202413.1413.4213.0013.0413.044,167,488
Jul 22, 202412.8013.2012.6813.1413.145,680,723
Jul 21, 202412.2012.8012.0612.7812.787,024,134
Jul 18, 202412.2612.3612.0012.2012.204,384,211
Jul 17, 202412.0012.2611.9212.2412.245,540,837
Jul 16, 202412.0012.0611.9412.0012.001,833,537
Jul 15, 202412.0012.0211.9412.0012.001,335,237
Jul 14, 202411.9412.0611.9012.0212.021,669,688
Jul 11, 202412.0612.0611.9411.9411.941,268,749
Jul 10, 202411.8812.0411.8612.0412.041,915,626
Jul 9, 202411.5811.9011.5411.8811.881,757,540
Jul 8, 202411.5211.6211.4411.5611.561,678,937
Jul 7, 202411.5011.5611.4011.5211.52980,910
Jul 4, 202411.2211.5011.1811.5011.501,983,176
Jul 3, 202411.3811.3811.1811.2611.261,890,808
Jul 2, 202411.6811.7811.4011.4211.422,911,190
Jul 1, 202411.7211.7211.5611.6611.661,131,059
Jun 30, 202411.8011.8011.8011.8011.80-
Jun 27, 202411.6011.8211.6011.8011.802,071,564
Jun 26, 202411.6611.6811.5811.5811.581,584,025
Jun 25, 202411.8011.8611.5611.6011.602,077,387
Jun 24, 202412.0212.0411.7611.7611.762,124,027
Jun 23, 202412.2612.2811.9212.0012.00730,056
Jun 13, 202412.0212.2011.9812.0012.002,271,908
Jun 12, 202412.2812.3412.0212.0212.021,814,583
Jun 11, 202412.3812.4612.2012.2012.201,584,484
Jun 10, 202412.4212.5812.3612.3612.361,699,193
Jun 9, 202411.8412.4611.8412.4012.402,639,748
Jun 6, 202412.0012.0611.8411.8411.841,699,157
Jun 5, 202412.0412.1611.8212.0012.002,930,106
Jun 4, 202412.2412.2812.0412.0412.041,920,136
Jun 3, 202412.1612.3412.1412.2012.202,419,830
Jun 2, 202412.3012.3012.3012.3012.30-
May 30, 202412.3012.3012.3012.3012.30-
May 29, 202412.4812.5012.2412.3012.302,284,388
May 28, 202412.7612.8012.4812.4812.481,716,526
May 27, 202412.6612.8612.6412.7812.781,244,346
May 26, 202412.5812.7212.4812.6612.661,408,598
May 23, 202412.7612.7612.5212.5212.522,516,713
May 22, 202412.7212.8012.6412.7812.781,277,992
May 21, 202412.7612.9012.6812.7212.72925,267
May 20, 202412.9012.9412.6612.6612.661,971,454
May 19, 202412.8812.8812.8812.8812.88-
May 16, 202412.9812.9812.8012.8812.88914,672
May 15, 202412.6613.0012.6212.8812.882,169,608
May 14, 202412.8012.8412.6012.6612.661,458,303
May 13, 202412.8012.9212.7212.8012.801,715,482
May 12, 202412.8612.9212.7612.8012.801,549,072
May 9, 202412.9612.9612.7612.7612.763,271,272
May 8, 202412.9413.0812.9412.9612.963,995,040
May 7, 202413.1813.1812.9212.9412.944,748,759
May 6, 202413.1013.2213.0413.1813.182,143,416
May 5, 202413.1813.2613.0413.0813.081,249,672
May 2, 202413.1613.4413.1613.1613.162,337,826
May 1, 202413.2813.2813.1213.1413.141,770,402
Apr 30, 202413.2813.3013.1813.3013.301,218,772
Apr 29, 202413.1613.2613.1013.2613.261,947,649
Apr 28, 202413.0413.0413.0413.0413.04-
Apr 25, 202413.1813.2413.0413.0413.042,074,433
Apr 24, 202413.6013.6613.0613.1613.165,357,663
Apr 23, 202413.6013.9213.5613.5613.563,004,703
Apr 22, 202413.8413.8613.5813.6013.602,708,786
Apr 21, 202413.7013.8613.7013.8013.802,092,141

Related Tickers

4310.SR Knowledge Economic City Company
14.34
-1.38%
 
DEYAAR.AE Deyaar Development PJSC
0.9270
-0.22%
 
LODHA.BO Macrotech Developers Limited
1,294.55
+4.75%
 
GODREJPROP.BO Godrej Properties Limited
2,042.95
+2.59%
 
4220.SR Emaar The Economic City
14.96
-2.60%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,656.20
+0.94%
 
EMAAR.AE Emaar Properties PJSC
12.25
+0.82%
 
DLF.NS DLF Limited
675.90
+0.97%