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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	14.77	14.72	14.72	14.84	14.52	193,837
July 29, 2025	14.72	14.77	14.77	14.8	14.52	187,180
July 28, 2025	15.2	14.73	14.73	15.23	14.73	423,745
July 27, 2025	15.4	15.23	15.23	15.48	15.2	136,446
July 24, 2025	15.38	15.51	15.51	15.53	15.18	374,665
July 23, 2025	15.2	15.36	15.36	15.36	15.04	558,753
July 22, 2025	15.4	15.25	15.25	15.58	15.24	307,212
July 21, 2025	15.8	15.58	15.58	15.8	15.42	586,351
July 20, 2025	15.56	15.72	15.72	15.84	15.35	202,113
July 17, 2025	15.41	15.55	15.55	16.04	15.4	1.63M
July 16, 2025	15.54	15.47	15.47	15.76	15.35	473,709
July 15, 2025	15.5	15.6	15.6	15.71	15.25	381,629
July 14, 2025	15.73	15.5	15.5	15.83	15.21	462,463
July 13, 2025	15.95	15.73	15.73	16	15.73	278,545
July 10, 2025	16.1	15.97	15.97	16.28	15.91	780,070
July 09, 2025	15.67	16.1	16.1	16.43	15.34	2.99M
July 08, 2025	15.22	15.1	15.1	15.34	15.1	241,881
July 07, 2025	15.34	15.29	15.29	15.36	15.12	464,340
July 06, 2025	15.01	15.31	15.31	15.38	15.01	265,486
July 03, 2025	15.22	15.13	15.13	15.35	15.02	497,193
July 02, 2025	15.95	15.22	15.22	15.95	15.14	848,575
July 01, 2025	15.72	15.51	15.51	15.84	15.41	548,276
June 30, 2025	15.32	15.72	15.72	15.8	15.24	1.18M
June 29, 2025	14.64	15.24	15.24	15.4	14.64	816,852
June 26, 2025	14.62	14.64	14.64	14.7	14.5	424,016
June 25, 2025	14.28	14.56	14.56	14.64	14.28	522,295
June 24, 2025	14	14.28	14.28	14.34	13.96	780,921
June 23, 2025	13.12	13.56	13.56	13.56	13.12	765,539
June 22, 2025	13.5	13.02	13.02	14	13.02	174,938
June 19, 2025	13.74	13.72	13.72	13.8	13.46	343,099
June 18, 2025	13.94	13.72	13.72	13.98	13.6	445,429
June 17, 2025	14.42	13.98	13.98	14.5	13.96	454,834

Retal Urban Development Company (4322.SR) SAU