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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	18.4	18.04	18.04	18.4	17.9	708,038
August 12, 2025	18.45	18.31	18.31	18.45	18.1	739,848
August 11, 2025	18.9	18.45	18.45	18.97	18.45	417,756
August 10, 2025	18.83	18.99	18.99	19	18.7	410,206
August 07, 2025	18.87	18.83	18.83	18.92	18.76	309,320
August 06, 2025	18.96	18.83	18.83	19	18.74	515,741
August 05, 2025	18.33	18.96	18.96	18.96	18.2	921,475
August 04, 2025	18.45	18.33	18.33	18.45	18.09	1.13M
August 03, 2025	19.03	18.27	18.27	19.03	18.25	755,308
July 31, 2025	19.32	19.1	19.1	19.55	19.04	799,259
July 30, 2025	19.33	19.32	19.32	19.4	19.28	439,924
July 29, 2025	19.4	19.32	19.32	19.4	19.25	675,414
July 28, 2025	19.4	19.4	19.4	19.6	19.35	494,342
July 27, 2025	19.45	19.5	19.5	19.57	19.3	317,622
July 24, 2025	19.45	19.46	19.46	19.66	19.3	616,403
July 23, 2025	19.36	19.51	19.51	19.51	18.95	763,264
July 22, 2025	19.41	19.48	19.48	19.5	19.06	953,241
July 21, 2025	19.15	19.6	19.6	19.6	19.15	601,287
July 20, 2025	19.33	19.33	19.33	19.66	19.05	379,416
July 17, 2025	19.8	19.33	19.33	19.86	19.33	972,752
July 16, 2025	19.8	19.82	19.82	20.01	19.46	842,357
July 15, 2025	19.74	19.8	19.8	20.09	19.52	1.29M
July 14, 2025	20.18	19.84	19.84	20.2	19.68	856,945
July 13, 2025	20.44	20.34	20.34	20.6	20.2	718,818
July 10, 2025	20.08	20.41	20.41	20.63	20	2.38M
July 09, 2025	20	20.03	20.03	20.33	19.76	2.26M
July 08, 2025	20.07	19.6	19.6	20.26	19.54	1.6M
July 07, 2025	19.33	20	20	20.08	19.33	1.89M

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