Saudi Real Estate Company - 4020.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	13.11	13.14	13.14	13.17	13.07	341,107
December 08, 2025	13.17	13.09	13.09	13.2	13.02	347,269
December 07, 2025	13.08	13.16	13.16	13.3	13.08	535,314
December 04, 2025	13	13.07	13.07	13.26	13	916,803
December 03, 2025	12.8	13.05	13.05	13.1	12.8	521,993
December 02, 2025	12.96	12.84	12.84	13.01	12.78	489,541
December 01, 2025	12.84	12.9	12.9	13.04	12.8	539,027
November 30, 2025	13	12.8	12.8	13.07	12.77	417,621
November 27, 2025	13.03	13	13	13.11	12.93	401,917
November 26, 2025	13.08	13	13	13.16	12.96	690,759
November 25, 2025	13.58	13.16	13.16	13.58	13.06	1.34M
November 24, 2025	13.84	13.6	13.6	13.95	13.49	1.44M
November 23, 2025	13.6	13.7	13.7	14.21	13.6	1.67M
November 20, 2025	13.39	13.56	13.56	13.58	13.35	556,283
November 19, 2025	13.65	13.38	13.38	13.67	13.32	1.48M
November 18, 2025	13.22	13.65	13.65	13.76	13.12	1.32M
November 17, 2025	13.14	13.15	13.15	13.28	13.1	652,442
November 16, 2025	13.31	13.18	13.18	13.36	13.12	829,274
November 13, 2025	13.4	13.39	13.39	13.64	13.27	1.36M
November 12, 2025	13.58	13.39	13.39	14.18	13.3	3.22M
November 11, 2025	13.75	13.63	13.63	14.2	13.59	2.44M
November 10, 2025	13.41	13.71	13.71	13.71	13.31	1.57M
November 09, 2025	13.94	13.4	13.4	13.94	13.38	1.25M
November 06, 2025	13.91	13.9	13.9	14.03	13.82	942,389
November 05, 2025	13.93	13.91	13.91	14	13.76	1.05M
November 04, 2025	13.97	13.93	13.93	14.1	13.87	919,100
November 03, 2025	14.4	13.99	13.99	14.4	13.98	849,702
November 02, 2025	14.4	14.37	14.37	14.51	14.3	768,642
October 30, 2025	14.15	14.39	14.39	14.67	14.15	1.77M
October 29, 2025	14.14	14.14	14.14	14.25	14.09	1.27M
October 28, 2025	14.33	14.1	14.1	14.33	14.09	959,167
October 27, 2025	14.55	14.27	14.27	14.58	14.23	538,431
October 26, 2025	14.36	14.55	14.55	14.8	14.36	596,645
October 23, 2025	14.34	14.34	14.34	14.44	14	1.19M
October 22, 2025	14.46	14.26	14.26	14.53	14.17	914,053
October 21, 2025	14.89	14.43	14.43	14.89	14.41	1.23M
October 20, 2025	15.25	14.86	14.86	15.32	14.85	1.66M
October 19, 2025	15.38	15.21	15.21	15.5	15.16	1.01M
October 16, 2025	15.63	15.38	15.38	16.29	15.37	8.98M
October 15, 2025	14.99	14.96	14.96	15.15	14.93	967,480
October 14, 2025	15.32	14.99	14.99	15.33	14.97	834,382
October 13, 2025	15.3	15.32	15.32	15.36	15.15	770,695
October 12, 2025	15.36	15.23	15.23	15.39	15.12	399,077
October 09, 2025	15.53	15.51	15.51	15.63	15.48	447,338
October 08, 2025	15.83	15.57	15.57	15.83	15.51	419,853
October 07, 2025	15.93	15.71	15.71	15.99	15.71	916,992
October 06, 2025	15.86	15.9	15.9	16.1	15.8	927,600
October 05, 2025	16	15.86	15.86	16.15	15.7	1.25M
October 02, 2025	16.08	15.95	15.95	16.1	15.9	624,208
October 01, 2025	15.86	15.98	15.98	16.18	15.86	650,638
September 30, 2025	15.84	15.85	15.85	16.55	15.84	2.18M
September 29, 2025	15.09	15.8	15.8	15.8	14.94	2.53M
September 28, 2025	15.2	15.06	15.06	15.26	15.04	741,930
September 25, 2025	15.39	15.2	15.2	15.39	15.06	1.4M
September 24, 2025	15.09	15.35	15.35	15.8	15.09	2.83M
September 22, 2025	15.21	15	15	15.34	14.94	2.45M
September 21, 2025	15.98	15.17	15.17	15.98	15.1	1.8M
September 18, 2025	16.07	15.96	15.96	16.1	15.89	1.01M
September 17, 2025	16	16.07	16.07	16.1	15.78	1.13M
September 16, 2025	15.8	16.04	16.04	16.11	15.66	481,462

Saudi Real Estate Company (4020.SR) SAU