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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	11.61	11.8	11.8	11.9	11.59	1.44M
November 26, 2025	11.98	11.6	11.6	12.03	11.6	1.39M
November 25, 2025	12.45	12.01	12.01	12.63	12.01	812,446
November 24, 2025	12.9	12.45	12.45	12.94	12.45	1.08M
November 23, 2025	12.78	12.84	12.84	13.1	12.7	1.14M
November 20, 2025	12.79	12.8	12.8	12.8	12.59	1.26M
November 19, 2025	13.48	12.7	12.7	13.58	12.67	4.58M
November 18, 2025	12.53	13.34	13.34	13.34	12.4	12.31M
November 17, 2025	12.2	12.13	12.13	12.2	11.93	720,496
November 16, 2025	12.11	12.15	12.15	12.26	12.08	466,683
November 13, 2025	12.1	12.22	12.22	12.34	12.1	1.78M
November 12, 2025	12.03	12.1	12.1	12.3	11.97	2.67M
November 11, 2025	12	12.02	12.02	12.28	11.88	2.52M
November 10, 2025	11.7	12	12	12.25	11.6	3.66M
November 09, 2025	11.51	11.68	11.68	12.06	11.51	4.02M
November 06, 2025	11.15	11.31	11.31	11.34	11.15	484,657
November 05, 2025	11.29	11.24	11.24	11.32	11.15	482,977
November 04, 2025	11.55	11.31	11.31	11.57	11.29	558,186
November 03, 2025	11.66	11.55	11.55	11.66	11.44	323,932
November 02, 2025	11.78	11.66	11.66	11.78	11.65	487,115
October 30, 2025	11.67	11.77	11.77	11.93	11.67	1.05M
October 29, 2025	11.97	11.65	11.65	11.97	11.63	815,949
October 28, 2025	11.77	11.86	11.86	12.08	11.65	2.02M
October 27, 2025	11.89	11.77	11.77	11.89	11.56	1.41M
October 26, 2025	11.63	11.75	11.75	11.98	11.63	1.36M
October 23, 2025	11.5	11.58	11.58	11.68	11.32	936,182
October 22, 2025	11.29	11.42	11.42	11.57	11.2	1.16M
October 21, 2025	11.24	11.24	11.24	11.35	11.22	692,716
October 20, 2025	11.55	11.32	11.32	11.66	11.32	1.95M
October 19, 2025	11.66	11.55	11.55	11.7	11.52	1M
October 16, 2025	11.67	11.66	11.66	11.79	11.6	2M
October 15, 2025	12.03	11.63	11.63	12.1	11.43	4.7M
October 14, 2025	11.95	11.61	11.61	12.02	11.61	1.45M
October 13, 2025	11.83	11.97	11.97	11.97	11.74	1.47M
October 12, 2025	11.79	11.74	11.74	11.94	11.63	974,287
October 09, 2025	12.02	12.03	12.03	12.08	11.93	786,903
October 08, 2025	12.35	11.96	11.96	12.35	11.95	878,093
October 07, 2025	12.19	12.19	12.19	12.3	12.1	1.14M
October 06, 2025	12.09	12.14	12.14	12.4	12	1.37M
October 05, 2025	12.1	12.05	12.05	12.1	11.87	1.64M

Retal Urban Development Company (4322.SR) SAU