Retal Urban Development Company - 4322.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	13.05	13.04	13.04	13.29	12.73	2.93M
February 18, 2026	12.1	13	13	13.26	12.07	3.38M
February 17, 2026	12.38	12.27	12.27	12.39	12.07	704,668
February 16, 2026	12.56	12.39	12.39	12.7	12.35	809,720
February 15, 2026	12.23	12.51	12.51	12.62	12.19	1.78M
February 12, 2026	11.99	12	12	12.1	11.85	679,357
February 11, 2026	12.15	11.99	11.99	12.2	11.92	856,452
February 10, 2026	12.24	12.16	12.16	12.42	12.12	641,262
February 09, 2026	12.45	12.17	12.17	12.45	12	502,551
February 08, 2026	12.3	12.27	12.27	12.52	12.25	272,376
February 05, 2026	12.21	12.21	12.21	12.27	12.05	472,169
February 04, 2026	12.45	12.35	12.35	12.61	12.25	629,571
February 03, 2026	12.5	12.54	12.54	12.88	12.45	1.03M
February 02, 2026	12.5	12.41	12.41	12.65	12.34	1.55M
February 01, 2026	12.72	12.43	12.43	12.83	12.29	1.19M
January 29, 2026	13.08	12.72	12.72	13.11	12.72	2.36M
January 28, 2026	12.9	13.11	13.11	13.13	12.89	1.01M
January 27, 2026	12.19	12.9	12.9	12.95	12.19	1.73M
January 26, 2026	12.35	12.16	12.16	12.49	12.16	1.12M
January 25, 2026	12.3	12.36	12.36	12.54	12.2	843,486
January 22, 2026	11.94	12.25	12.25	12.25	11.92	2.53M
January 21, 2026	11.42	11.83	11.83	11.89	11.35	1.16M
January 20, 2026	11.5	11.42	11.42	11.5	11.35	311,837
January 19, 2026	11.38	11.4	11.4	11.54	11.15	507,542
January 18, 2026	10.97	11.31	11.31	11.31	10.97	392,289
January 15, 2026	11.32	10.97	10.97	11.35	10.94	843,673
January 14, 2026	11.5	11.32	11.32	11.75	11.29	1.71M
January 13, 2026	11.37	11.5	11.5	11.64	11.29	1.37M
January 12, 2026	11.15	11.34	11.34	11.4	11.1	963,224
January 11, 2026	10.9	11.09	11.09	11.15	10.8	1.22M
January 08, 2026	11.11	10.85	10.85	11.11	10.57	1.73M
January 07, 2026	11.67	11.05	11.05	11.67	11.03	1.43M
January 06, 2026	11.3	11.3	11.3	11.5	11.17	1.49M
January 05, 2026	11.63	11.27	11.27	11.84	11.27	685,810
January 04, 2026	11.79	11.67	11.67	11.79	11.49	166,867
January 01, 2026	11.65	11.8	11.8	11.8	11.64	201,890
December 31, 2025	11.4	11.72	11.72	11.72	11.38	512,879
December 30, 2025	11.69	11.33	11.33	11.69	11.33	1.13M
December 29, 2025	11.85	11.79	11.79	11.91	11.64	1.21M
December 28, 2025	12.2	11.95	11.95	12.2	11.84	218,695
December 25, 2025	12.12	12.07	12.07	12.2	12.06	75,104
December 24, 2025	12.34	12.13	12.13	12.34	12.12	313,442
December 23, 2025	12.26	12.19	12.19	12.34	12.15	1.22M
December 22, 2025	11.91	12.25	12.25	12.26	11.83	1.19M
December 21, 2025	11.49	12	12	12.2	11.49	1.32M
December 18, 2025	11.61	11.49	11.49	11.64	11.08	1.96M
December 17, 2025	11.88	11.52	11.52	11.97	11.5	1.01M
December 16, 2025	12.08	11.89	11.89	12.45	11.89	1.38M
December 15, 2025	12.2	12.03	12.03	12.36	12.03	766,142
December 14, 2025	12.22	12.2	12.2	12.28	12.11	399,058
December 11, 2025	12.28	12.34	12.34	12.39	12.22	593,311
December 10, 2025	12.37	12.25	12.25	12.45	12.25	693,027
December 09, 2025	12.07	12.47	12.47	12.47	12.02	1.57M
December 08, 2025	12.12	12.15	12.15	12.2	11.95	688,539
December 07, 2025	12.26	12.15	12.15	12.34	12.08	456,219
December 04, 2025	12.15	12.26	12.26	12.46	12.15	1.65M
December 03, 2025	12.26	12.13	12.13	12.55	12.11	1.55M
December 02, 2025	12.48	12.16	12.16	12.58	11.92	3.31M
December 01, 2025	12.25	12.12	12.12	12.26	11.86	2.59M
November 30, 2025	11.82	12.25	12.25	12.3	11.72	1.81M

Retal Urban Development Company (4322.SR) SAU