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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	17.78	17.68	17.68	17.78	17.38	1.58M
August 20, 2025	18.15	17.77	17.77	18.15	17.63	1.49M
August 19, 2025	18.18	18.25	18.25	18.26	17.86	655,165
August 18, 2025	18.12	18.18	18.18	18.28	18	418,777
August 17, 2025	17.75	18.04	18.04	18.13	17.73	653,641
August 14, 2025	17.9	17.71	17.71	18.08	17.58	980,594
August 13, 2025	18.37	17.96	17.96	18.37	17.9	329,124
August 12, 2025	18.07	18.2	18.2	18.2	17.8	389,255
August 11, 2025	18.85	17.99	17.99	18.85	17.96	654,698
August 10, 2025	19.2	18.9	18.9	19.56	18.8	520,729
August 07, 2025	18.7	18.96	18.96	19.14	18.68	376,033
August 06, 2025	18.59	18.81	18.81	18.94	18.56	352,138
August 05, 2025	18.59	18.74	18.74	18.9	18.52	286,161
August 04, 2025	18.97	18.63	18.63	19	18.58	310,488
August 03, 2025	18.42	18.97	18.97	19	18.24	575,957
July 31, 2025	18.4	18.42	18.42	18.55	18.26	269,814
July 30, 2025	18.56	18.46	18.46	18.63	18.26	428,429
July 29, 2025	18.56	18.52	18.52	18.66	18.26	393,251
July 28, 2025	18.84	18.62	18.62	18.84	18.48	194,434
July 27, 2025	18.62	18.75	18.75	18.95	18.62	191,522
July 24, 2025	18.85	18.71	18.71	18.99	18.62	378,892
July 23, 2025	18.31	18.8	18.8	18.9	18	413,761
July 22, 2025	18.95	18.31	18.31	18.95	18.27	526,954
July 21, 2025	19	18.85	18.85	19.14	18.71	380,474
July 20, 2025	19.55	19.08	19.08	19.65	18.96	421,408
July 17, 2025	19.35	19.55	19.55	19.69	19.23	514,517
July 16, 2025	19.8	19.33	19.33	19.8	19.27	726,476
July 15, 2025	19.84	19.69	19.69	20.04	19.56	607,783
July 14, 2025	20.6	19.97	19.97	20.6	19.84	835,976
July 13, 2025	20.65	20.45	20.45	20.91	20.39	559,116
July 10, 2025	21	20.64	20.64	21	20.55	1.14M
July 09, 2025	19.9	20.89	20.89	21.07	19.88	2.95M
July 08, 2025	19.34	19.4	19.4	20.04	19.34	1.32M
July 07, 2025	19.24	19.33	19.33	19.38	19.01	1.12M
July 06, 2025	19.12	19.1	19.1	19.27	18.9	605,769
July 03, 2025	19.36	19.05	19.05	19.49	18.88	1.4M
July 02, 2025	19.48	19.3	19.3	19.48	19	744,100
July 01, 2025	19.95	19.5	19.5	20	19.45	688,644
June 30, 2025	20.4	19.95	19.95	20.4	19.95	959,723
June 29, 2025	20.11	20.3	20.3	20.46	20.11	279,028
June 26, 2025	20.2	20.1	20.1	20.26	19.92	564,257
June 25, 2025	19.86	20	20	20.06	19.74	217,096
June 24, 2025	19.54	19.76	19.76	20	19.54	445,997
June 23, 2025	18.9	19.22	19.22	19.32	18.88	342,081
June 22, 2025	18.64	18.94	18.94	19.26	18.64	174,170
June 19, 2025	18.74	18.98	18.98	19.04	18.58	226,552
June 18, 2025	18.94	18.7	18.7	19	18.46	583,873
June 17, 2025	19.3	19.2	19.2	19.36	18.8	476,020
June 16, 2025	19	19.3	19.3	19.58	19	285,859
June 15, 2025	18	18.98	18.98	19.44	18	537,103
June 12, 2025	20.4	19.98	19.98	20.4	19.58	289,351
June 11, 2025	20.56	20.4	20.4	20.7	20.22	188,452
June 04, 2025	20.7	20.38	20.38	20.84	20.34	244,391
June 03, 2025	20.5	20.8	20.8	20.9	20.42	224,876
June 02, 2025	20.18	20.42	20.42	20.62	20.12	201,959
June 01, 2025	20.6	20.24	20.24	20.64	20.1	84,731
May 29, 2025	20.66	20.74	20.74	21.02	20.6	305,187
May 28, 2025	20.42	20.66	20.66	20.72	20.2	555,695
May 27, 2025	21.28	20.4	20.4	21.7	20.4	286,491
May 26, 2025	21.5	21.34	21.34	21.74	21.3	146,908

Saudi Real Estate Company (4020.SR) SAU