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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Retal Urban Development Company (4322.SR) SAU