SEDCO Capital REIT Fund (4344.SR) SAU
7.21
+0.04(+0.56%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.21
+0.04(+0.56%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.16 | 7.21 | 7.21 | 7.25 | 7.16 | 397,121 |
| April 01, 2026 | 7.14 | 7.17 | 7.17 | 7.21 | 7.14 | 111,675 |
| March 31, 2026 | 7.13 | 7.16 | 7.16 | 7.22 | 7.11 | 174,240 |
| March 30, 2026 | 7.12 | 7.13 | 7.13 | 7.16 | 7.09 | 40,734 |
| March 29, 2026 | 7.08 | 7.09 | 7.09 | 7.12 | 7.08 | 59,250 |
| March 26, 2026 | 7.18 | 7.08 | 7.08 | 7.23 | 7.08 | 411,415 |
| March 25, 2026 | 7.15 | 7.15 | 7.15 | 7.18 | 7.1 | 154,910 |
| March 24, 2026 | 7.1 | 7.15 | 7.15 | 7.16 | 7.09 | 172,841 |
| March 16, 2026 | 7.04 | 7.12 | 7.12 | 7.17 | 7.03 | 83,768 |
| March 15, 2026 | 7 | 7.04 | 7.04 | 7.07 | 6.98 | 88,651 |
| March 12, 2026 | 6.92 | 6.98 | 6.98 | 7.04 | 6.92 | 135,342 |
| March 11, 2026 | 6.94 | 6.97 | 6.97 | 7 | 6.93 | 103,076 |
| March 10, 2026 | 6.92 | 6.93 | 6.93 | 6.95 | 6.91 | 64,894 |
| March 09, 2026 | 6.95 | 6.93 | 6.93 | 6.99 | 6.91 | 125,225 |
| March 08, 2026 | 6.99 | 6.97 | 6.97 | 7 | 6.94 | 186,136 |
| March 05, 2026 | 7.01 | 6.99 | 6.99 | 7.04 | 6.95 | 65,127 |
| March 04, 2026 | 6.9 | 7 | 7 | 7.01 | 6.9 | 55,623 |
| March 03, 2026 | 6.95 | 6.9 | 6.9 | 6.95 | 6.89 | 53,055 |
| March 02, 2026 | 6.95 | 6.96 | 6.96 | 6.99 | 6.88 | 104,936 |
| March 01, 2026 | 6.94 | 6.97 | 6.97 | 7 | 6.91 | 161,722 |
| February 26, 2026 | 7.04 | 7 | 7 | 7.04 | 6.98 | 94,728 |
| February 25, 2026 | 7.02 | 7.04 | 7.04 | 7.06 | 6.98 | 156,036 |
| February 24, 2026 | 7.04 | 7.06 | 7.06 | 7.07 | 7.02 | 65,135 |
| February 23, 2026 | 7.09 | 7.05 | 7.05 | 7.09 | 7.01 | 86,035 |
| February 19, 2026 | 7.09 | 7.09 | 0 | 7.14 | 7.09 | 89,443 |
| February 18, 2026 | 7.15 | 7.1 | 0 | 7.15 | 7.08 | 135,082 |
| February 17, 2026 | 7.1 | 7.08 | 0 | 7.12 | 7.05 | 97,124 |
| February 16, 2026 | 7.08 | 7.09 | 0 | 7.15 | 7.05 | 269,497 |
| February 15, 2026 | 7.23 | 7.09 | 0 | 7.24 | 7.07 | 143,633 |
| February 12, 2026 | 7.09 | 7.07 | 0 | 7.09 | 6.98 | 114,019 |
| February 11, 2026 | 7.06 | 7.09 | 0 | 7.09 | 7.05 | 81,176 |
| February 10, 2026 | 7.06 | 7.1 | 0 | 7.11 | 7.06 | 25,800 |
| February 09, 2026 | 7.1 | 7.05 | 0 | 7.1 | 7.05 | 88,219 |
| February 08, 2026 | 7.05 | 7.1 | 0 | 7.1 | 7.05 | 98,706 |
| February 05, 2026 | 7.09 | 7.1 | 0 | 7.1 | 7.01 | 636,082 |
| February 04, 2026 | 7.1 | 7.09 | 0 | 7.15 | 7.08 | 229,292 |
| February 03, 2026 | 7.06 | 7.12 | 0 | 7.13 | 7.06 | 101,357 |
| February 02, 2026 | 7.05 | 7.06 | 0 | 7.1 | 7.02 | 337,640 |
| February 01, 2026 | 7.06 | 7.05 | 0 | 7.1 | 7.02 | 128,349 |
| January 29, 2026 | 7.11 | 7.06 | 0 | 7.11 | 7.01 | 411,128 |
| January 28, 2026 | 7.02 | 7.11 | 0 | 7.16 | 7.01 | 507,874 |
| January 27, 2026 | 6.88 | 6.91 | 0 | 6.97 | 6.88 | 236,054 |
| January 26, 2026 | 6.91 | 6.88 | 0 | 6.93 | 6.81 | 174,643 |
| January 25, 2026 | 6.71 | 6.9 | 0 | 6.9 | 6.71 | 252,188 |
| January 22, 2026 | 6.6 | 6.71 | 0 | 6.73 | 6.6 | 185,886 |
| January 21, 2026 | 6.6 | 6.58 | 0 | 6.65 | 6.57 | 4.27M |
| January 20, 2026 | 6.7 | 6.6 | 0 | 6.7 | 6.56 | 207,404 |
| January 19, 2026 | 6.77 | 6.7 | 0 | 6.78 | 6.65 | 164,677 |
| January 18, 2026 | 6.79 | 6.77 | 0 | 6.8 | 6.74 | 313,167 |
| January 15, 2026 | 6.99 | 6.92 | 0 | 6.99 | 6.9 | 247,062 |
| January 14, 2026 | 7 | 6.98 | 0 | 7.01 | 6.96 | 232,671 |
| January 13, 2026 | 7 | 7 | 0 | 7 | 6.95 | 249,125 |
| January 12, 2026 | 6.98 | 7 | 0 | 7.02 | 6.95 | 283,997 |
| January 11, 2026 | 6.96 | 6.98 | 0 | 7.02 | 6.96 | 106,899 |
| January 08, 2026 | 6.94 | 6.95 | 0 | 7.05 | 6.92 | 283,941 |
| January 07, 2026 | 6.79 | 6.92 | 0 | 6.96 | 6.76 | 470,456 |
| January 06, 2026 | 6.74 | 6.7 | 0 | 6.78 | 6.69 | 113,918 |
| January 05, 2026 | 6.75 | 6.74 | 0 | 6.79 | 6.5 | 188,107 |
| January 04, 2026 | 6.84 | 6.72 | 0 | 6.86 | 6.68 | 148,130 |
| January 01, 2026 | 6.74 | 6.83 | 0 | 6.83 | 6.74 | 115,266 |