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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Saudi Real Estate Company (4020.SR) SAU