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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	14.94	13.95	13.95	14.94	13.62	3.01M
February 18, 2026	14.3	14.84	14.84	14.93	14.17	1.18M
February 17, 2026	14.33	14.5	14.5	14.5	14.05	933,245
February 16, 2026	14.37	14.34	14.34	14.52	14.2	720,482
February 15, 2026	14.28	14.39	14.39	14.43	14.2	221,541
February 12, 2026	14.31	14.3	14.3	14.43	14.17	487,251
February 11, 2026	14.5	14.31	14.31	14.79	14.25	963,960
February 10, 2026	14.34	14.45	14.45	14.64	14.18	809,498
February 09, 2026	14.46	14.41	14.41	14.63	14.32	1.69M
February 08, 2026	13.94	14.48	14.48	14.62	13.93	1.25M
February 05, 2026	14.27	13.86	13.86	14.27	13.74	754,218
February 04, 2026	14.25	14.3	14.3	14.53	14.22	460,921
February 03, 2026	14.39	14.25	14.25	14.54	14.25	511,419
February 02, 2026	14.26	14.34	14.34	14.5	14	769,773
February 01, 2026	14.3	14.2	14.2	14.44	13.94	723,518
January 29, 2026	14.74	14.47	14.47	14.74	14.32	745,150
January 28, 2026	14.9	14.74	14.74	14.91	14.65	1.37M
January 27, 2026	14.16	15	15	15.38	14	4.9M
January 26, 2026	14.4	14.12	14.12	14.45	14.06	1.53M
January 25, 2026	13.53	14.4	14.4	14.87	13.53	5.54M
January 22, 2026	13.28	13.52	13.52	13.55	13.28	1.21M
January 21, 2026	13.11	13.24	13.24	13.3	13.07	540,637
January 20, 2026	13.38	13.2	13.2	13.39	13.2	474,915
January 19, 2026	13.46	13.39	13.39	13.51	13.34	524,291
January 18, 2026	12.98	13.45	13.45	13.5	12.98	700,523
January 15, 2026	13.09	12.93	12.93	13.2	12.93	452,284
January 14, 2026	13.24	13.09	13.09	13.43	13.06	705,250
January 13, 2026	13.3	13.24	13.24	13.44	13.08	964,814
January 12, 2026	12.6	13.2	13.2	13.2	12.6	931,642
January 11, 2026	12.48	12.58	12.58	12.61	12.46	272,718
January 08, 2026	12.44	12.45	12.45	12.51	12.33	290,389
January 07, 2026	12.67	12.44	12.44	12.82	12.38	790,528
January 06, 2026	12.71	12.32	12.32	12.71	12.31	686,258
January 05, 2026	12.76	12.47	12.47	12.9	12.46	535,047
January 04, 2026	13.01	12.77	12.77	13.04	12.7	654,668
January 01, 2026	12.9	12.9	12.9	13.1	12.89	306,287
December 31, 2025	12.59	12.89	12.89	12.89	12.44	500,912
December 30, 2025	12.66	12.32	12.32	12.66	12.3	580,816
December 29, 2025	12.39	12.68	12.68	12.68	12.39	384,465
December 28, 2025	12.83	12.37	12.37	12.87	12.32	883,583
December 25, 2025	12.89	12.87	12.87	13	12.83	284,275
December 24, 2025	13.16	12.94	12.94	13.18	12.94	572,595
December 23, 2025	13.31	13.16	13.16	13.42	13.13	781,761
December 22, 2025	13.58	13.31	13.31	13.58	13.25	610,883
December 21, 2025	13.39	13.6	13.6	13.68	13.2	993,140
December 18, 2025	13.37	13.36	13.36	13.4	13.11	1.19M
December 17, 2025	13.18	13.37	13.37	13.44	13.09	783,752
December 16, 2025	13.48	13.13	13.13	13.74	13.1	1.07M
December 15, 2025	12.85	13.47	13.47	13.66	12.85	2.14M
December 14, 2025	13.26	12.9	12.9	13.26	12.9	484,650
December 11, 2025	13.21	13.21	13.21	13.32	13.15	355,342
December 10, 2025	13.14	13.26	13.26	13.26	13.05	420,210
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

Saudi Real Estate Company (4020.SR) SAU