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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 02, 2025	11.99	12.01	12.01	12.23	11.9	2.84M
October 01, 2025	12	11.96	11.96	12.02	11.92	1.3M
September 30, 2025	12	11.99	11.99	12.19	11.9	3.41M
September 29, 2025	12.45	12.08	11.97	12.54	11.95	3.3M
September 28, 2025	12.92	12.31	12.2	12.92	12.3	1.04M
September 25, 2025	12.96	12.65	12.65	13.01	12.45	1.58M
September 24, 2025	13.38	12.96	12.96	13.38	12.92	2.06M
September 22, 2025	13.13	13.09	13.09	13.22	13	647,364
September 21, 2025	13.14	13.14	13.14	13.55	13.01	1.45M
September 18, 2025	12.51	12.89	12.89	13.01	12.5	1.98M
September 17, 2025	12.33	12.51	12.51	12.58	12.31	1.28M
September 16, 2025	11.75	12.3	12.3	12.45	11.75	2.7M
September 15, 2025	11.54	11.62	11.62	11.86	11.54	755,387
September 14, 2025	11.52	11.53	11.53	11.67	11.5	735,120
September 11, 2025	11.56	11.52	11.52	11.62	11.45	786,518
September 10, 2025	11.23	11.56	11.56	11.72	11.02	2.4M
September 09, 2025	11	11.23	11.23	11.41	10.9	1.69M
September 08, 2025	11.37	10.99	10.99	11.52	10.88	1.7M
September 07, 2025	11.88	11.39	11.39	11.88	11.33	1.25M
September 04, 2025	11.9	11.69	11.69	11.94	11.59	697,768
September 03, 2025	11.8	11.9	11.9	11.91	11.72	855,999
September 02, 2025	12.07	11.8	11.8	12.07	11.77	640,146
September 01, 2025	12.3	12.01	12.01	12.48	11.92	1.12M
August 31, 2025	12.4	12.4	12.4	12.5	12.21	325,021
August 28, 2025	12.63	12.5	12.5	12.79	12.45	1.15M
August 27, 2025	12.8	12.5	12.5	12.96	12.5	1.09M
August 26, 2025	12.77	12.8	12.8	12.89	12.54	946,849
August 25, 2025	12.49	12.77	12.77	12.97	12.32	1.53M
August 24, 2025	12.71	12.46	12.46	13	12.42	1.45M
August 21, 2025	13.17	12.68	12.68	13.2	12.62	1.78M
August 20, 2025	13.67	13.14	13.14	13.83	13.05	2.41M
August 19, 2025	13.59	13.68	13.68	13.88	13.4	1.28M
August 18, 2025	13	13.59	13.59	13.67	12.93	1.24M
August 17, 2025	12.82	12.99	12.99	12.99	12.72	279,243
August 14, 2025	13	12.7	12.7	13.07	12.61	1.25M
August 13, 2025	13.7	12.99	12.99	13.7	12.95	836,293
August 12, 2025	13.33	13.4	13.4	13.52	13.28	1.47M
August 11, 2025	13.75	13.35	13.35	13.78	13.35	918,736
August 10, 2025	13.85	13.75	13.75	13.97	13.73	167,424
August 07, 2025	14.25	13.85	13.85	14.25	13.82	1.73M
August 06, 2025	14.25	14.24	14.24	14.66	14.18	1.34M
August 05, 2025	14.5	14.25	14.25	14.51	14.03	709,807
August 04, 2025	14.65	14.52	14.52	14.8	14.34	588,841
August 03, 2025	14.52	14.75	14.75	14.84	14.5	148,516
July 31, 2025	14.78	14.84	14.84	14.84	14.26	593,990

Retal Urban Development Company (4322.SR) SAU