Dar Al Arkan Real Estate Development Company - 4300.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	16.37	16.5	16.5	16.6	16.24	1.29M
November 05, 2025	16.4	16.2	16.2	16.6	16.2	1.48M
November 04, 2025	17	16.49	16.49	17.14	16.49	1.35M
November 03, 2025	17.12	17	17	17.38	16.95	910,952
November 02, 2025	17.21	17.13	17.13	17.45	17.1	611,123
October 30, 2025	17.63	17.21	17.21	17.65	17.2	1.31M
October 29, 2025	17.59	17.61	17.61	17.99	17.56	907,788
October 28, 2025	17.6	17.59	17.59	17.61	17.28	1.08M
October 27, 2025	17.7	17.6	17.6	17.71	17.56	826,386
October 26, 2025	17.65	17.62	17.62	17.78	17.61	527,736
October 23, 2025	17.5	17.53	17.53	17.62	17.39	765,497
October 22, 2025	17.64	17.5	17.5	17.73	17.45	743,621
October 21, 2025	18.14	17.64	17.64	18.15	17.56	1.56M
October 20, 2025	18.42	18.14	18.14	18.49	18.04	1.01M
October 19, 2025	18.52	18.42	18.42	18.55	18.4	388,611
October 16, 2025	18.4	18.37	18.37	18.54	18.24	1.24M
October 15, 2025	18.7	18.3	18.3	18.76	18.3	857,003
October 14, 2025	19.1	18.65	18.65	19.1	18.65	1.49M
October 13, 2025	19.09	18.95	18.95	19.18	18.85	731,199
October 12, 2025	18.5	18.98	18.98	19.02	18.2	688,054
October 09, 2025	18.95	18.9	18.9	19.12	18.9	687,188
October 08, 2025	19.12	18.95	18.95	19.27	18.95	919,308
October 07, 2025	19.38	19.3	19.3	19.6	19.1	1.15M
October 06, 2025	19.26	19.3	19.3	19.6	19.22	956,805
October 05, 2025	19.35	19.24	19.24	19.63	19.02	975,359
October 02, 2025	19.91	19.35	19.35	19.91	19.35	1.71M
October 01, 2025	20.14	19.85	19.85	20.14	19.59	1.51M
September 30, 2025	19.4	19.94	19.94	20.97	19.4	6.62M
September 29, 2025	18.9	19.27	19.27	19.3	18.7	1.85M
September 28, 2025	18.8	18.9	18.9	19.14	18.61	1.33M
September 25, 2025	19.5	18.73	18.73	19.5	17.75	7.97M
September 24, 2025	17.73	17.73	17.73	17.73	17.73	1.61M
September 22, 2025	15.79	16.12	16.12	16.19	15.48	3.17M
September 21, 2025	16.42	15.79	15.79	16.42	15.75	3.13M
September 18, 2025	16.94	16.77	16.77	16.94	16.6	1.36M
September 17, 2025	16.84	16.78	16.78	16.93	16.67	975,248
September 16, 2025	16.6	16.78	16.78	16.78	16.41	712,332
September 15, 2025	16.6	16.61	16.61	16.91	16.51	725,790
September 14, 2025	16.7	16.6	16.6	16.84	16.23	3.98M
September 11, 2025	17.35	16.91	16.91	17.35	16.85	729,118
September 10, 2025	17.56	17.26	17.26	17.56	17.2	750,558
September 09, 2025	18.03	17.6	17.6	18.13	16.85	2.19M
September 08, 2025	18.5	18	18	18.59	18	548,158
September 07, 2025	18.5	18.5	18.5	18.69	18.3	248,698
September 04, 2025	18.27	18.5	18.5	18.7	18.27	451,851
September 03, 2025	18.16	18.31	18.31	18.49	18.06	425,579
September 02, 2025	18.33	18.18	18.18	18.41	18.05	5.72M
September 01, 2025	18.55	18.33	18.33	18.69	18.28	375,577
August 31, 2025	18.7	18.41	18.41	18.79	18.38	5.32M
August 28, 2025	19.09	18.72	18.72	19.24	18.72	715,765
August 27, 2025	19.55	19.09	19.09	19.55	19.09	491,325
August 26, 2025	19.82	19.63	19.63	19.96	19.13	2.12M
August 25, 2025	19.77	19.92	19.92	19.96	19.65	647,637
August 24, 2025	19.6	19.77	19.77	20.15	19.6	590,629
August 21, 2025	19.9	19.61	19.61	19.93	19.61	624,914
August 20, 2025	19.4	19.88	19.88	19.9	19.4	623,526
August 19, 2025	19.6	19.6	19.6	19.77	19.21	572,689
August 18, 2025	19.35	19.6	19.6	19.76	19.08	1.54M
August 17, 2025	18.4	19.35	19.35	19.36	18.3	912,223
August 14, 2025	18.05	18.4	18.4	18.4	18.05	489,546

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