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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	20.2	19.97	19.97	20.2	19.6	1.91M
February 18, 2026	19.69	20.2	20.2	20.2	19.44	1.85M
February 17, 2026	19.14	19.7	19.7	19.7	18.9	1.95M
February 16, 2026	18.85	19.12	19.12	19.19	18.5	2.1M
February 15, 2026	17.83	18.84	18.84	18.85	17.82	2.03M
February 12, 2026	17.85	17.83	17.83	17.96	17.73	612,789
February 11, 2026	18.13	17.65	17.65	18.28	17.65	537,657
February 10, 2026	18.46	18.25	18.25	18.46	18.09	525,820
February 09, 2026	18.65	18.46	18.46	18.65	18.2	535,373
February 08, 2026	18.4	18.65	18.65	18.8	18.39	525,276
February 05, 2026	18.51	18.12	18.12	18.67	18.12	992,060
February 04, 2026	18.45	18.57	18.57	18.7	18.39	690,953
February 03, 2026	18.4	18.45	18.45	18.55	18.2	969,811
February 02, 2026	17.9	18.37	18.37	18.44	17.71	1.23M
February 01, 2026	18.6	17.94	17.94	18.65	17.93	1.07M
January 29, 2026	19.28	18.62	18.62	19.35	18.62	1.67M
January 28, 2026	19.05	19.28	19.28	19.35	18.82	1.17M
January 27, 2026	18.8	18.97	18.97	19.18	18.74	1.33M
January 26, 2026	19	18.81	18.81	19	18.33	1.72M
January 25, 2026	17.54	19	19	19.12	17.54	2.72M
January 22, 2026	17.16	17.54	17.54	17.69	17.16	1.71M
January 21, 2026	16.78	17.1	17.1	17.15	16.6	955,603
January 20, 2026	16.58	16.75	16.75	16.95	16.55	732,612
January 19, 2026	16.53	16.59	16.59	16.65	16.45	593,677
January 18, 2026	16.39	16.59	16.59	16.61	16.39	463,048
January 15, 2026	16.8	16.27	16.27	16.8	16.26	916,089
January 14, 2026	16.73	16.77	16.77	16.94	16.67	931,970
January 13, 2026	16.74	16.72	16.72	16.99	16.4	1.56M
January 12, 2026	15.64	16.74	16.74	16.9	15.64	2.8M
January 11, 2026	15.55	15.58	15.58	15.6	15.43	307,094
January 08, 2026	15.74	15.4	15.4	15.74	15.34	1.05M
January 07, 2026	15.53	15.74	15.74	15.88	15.53	982,321
January 06, 2026	15.4	15.28	15.28	15.49	15.17	563,307
January 05, 2026	15.5	15.34	15.34	15.8	15.15	996,985
January 04, 2026	15.8	15.4	15.4	15.8	15.38	621,027
January 01, 2026	15.94	15.8	15.8	15.97	15.75	321,106
December 31, 2025	15.65	15.94	15.94	15.96	15.65	504,038
December 30, 2025	16.06	15.59	15.59	16.06	15.48	524,248
December 29, 2025	15.77	16.03	16.03	16.08	15.77	645,264
December 28, 2025	15.81	15.8	15.8	15.98	15.6	385,933
December 25, 2025	15.7	15.81	15.81	15.88	15.6	168,798
December 24, 2025	16.05	15.6	15.6	16.2	15.6	859,090
December 23, 2025	16	16	16	16.18	16	568,216
December 22, 2025	16.08	16.02	16.02	16.18	15.95	682,535
December 21, 2025	15.93	16	16	16.22	15.93	470,891
December 18, 2025	15.7	16	16	16.17	15.69	1.65M
December 17, 2025	15.82	15.8	15.8	15.89	15.5	1.3M
December 16, 2025	15.2	15.8	15.8	16.18	15.2	2.55M
December 15, 2025	14.92	15.27	15.27	15.42	14.58	2.21M
December 14, 2025	15.16	14.85	14.85	15.16	14.85	441,879
December 11, 2025	15.34	15.08	15.08	15.34	15.02	489,893
December 10, 2025	15.2	15.32	15.32	15.32	15.13	476,744
December 09, 2025	15.3	15.15	15.15	15.35	15.08	1.51M
December 08, 2025	15.8	15.31	15.31	15.8	15.31	934,267
December 07, 2025	15.87	15.78	15.78	15.99	15.72	263,019
December 04, 2025	15.9	15.9	15.9	16	15.78	1M
December 03, 2025	15.48	15.89	15.89	15.89	15.47	960,180
December 02, 2025	15.38	15.48	15.48	15.48	15.21	1.06M
December 01, 2025	15.66	15.33	15.33	15.75	15.3	1.05M
November 30, 2025	15.75	15.66	15.66	15.84	15.66	764,377

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