Dar Al Arkan Real Estate Development Company (4300.SR)

Saudi - Saudi Delayed Price. Currency in SAR

Add to watchlist

11.14

+0.08

(+0.72%)

At close: 03:18PM AST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in SAR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	11.08	11.18	11.06	11.14	11.14	9,069,205
May 25, 2022	10.96	11.06	10.94	11.06	11.06	8,187,222
May 24, 2022	10.96	11.06	10.78	10.98	10.98	10,809,612
May 23, 2022	10.44	10.98	10.40	10.96	10.96	20,181,819
May 22, 2022	10.32	10.48	10.30	10.34	10.34	4,704,196
May 19, 2022	10.56	10.58	10.32	10.32	10.32	7,397,306
May 18, 2022	10.38	10.38	10.38	10.38	10.38	-
May 17, 2022	10.44	10.44	10.20	10.38	10.38	6,685,681
May 16, 2022	10.54	10.58	10.46	10.48	10.48	4,406,641
May 15, 2022	10.54	10.70	10.44	10.56	10.56	5,882,085
May 12, 2022	10.90	10.90	10.54	10.54	10.54	12,041,148
May 11, 2022	10.90	11.00	10.88	10.90	10.90	4,223,284
May 10, 2022	11.08	11.08	10.86	10.88	10.88	8,862,710
May 09, 2022	10.88	11.18	10.82	11.14	11.14	13,518,834
May 08, 2022	10.78	10.92	10.72	10.86	10.86	7,403,131
Apr 28, 2022	10.80	10.86	10.78	10.82	10.82	4,715,409
Apr 27, 2022	10.90	10.90	10.78	10.80	10.80	11,124,258
Apr 26, 2022	11.08	11.08	10.88	10.90	10.90	7,133,680
Apr 25, 2022	11.22	11.26	10.98	11.08	11.08	12,323,094
Apr 24, 2022	11.06	11.26	11.04	11.20	11.20	13,268,710
Apr 21, 2022	11.02	11.22	10.90	11.12	11.12	18,355,877
Apr 20, 2022	10.84	11.00	10.76	11.00	11.00	6,190,660
Apr 19, 2022	10.96	10.98	10.80	10.82	10.82	5,790,838
Apr 18, 2022	10.90	11.02	10.86	10.94	10.94	7,093,243
Apr 17, 2022	10.94	11.02	10.88	10.90	10.90	6,970,112
Apr 14, 2022	10.76	10.92	10.70	10.92	10.92	6,490,902
Apr 13, 2022	10.88	10.88	10.76	10.76	10.76	6,290,555
Apr 12, 2022	10.96	10.98	10.84	10.88	10.88	6,297,521
Apr 11, 2022	10.98	10.98	10.88	10.96	10.96	7,743,996
Apr 10, 2022	11.04	11.10	10.90	10.94	10.94	6,093,577
Apr 07, 2022	10.80	11.04	10.74	10.96	10.96	10,991,627
Apr 06, 2022	10.98	10.98	10.66	10.80	10.80	14,731,514
Apr 05, 2022	10.94	11.08	10.88	10.98	10.98	11,087,421
Apr 04, 2022	11.16	11.16	11.16	11.16	11.16	-
Apr 03, 2022	11.00	11.20	10.98	11.16	11.16	9,859,076
Mar 31, 2022	11.12	11.24	10.92	10.94	10.94	25,820,380
Mar 30, 2022	11.56	11.60	11.12	11.14	11.14	38,831,733
Mar 29, 2022	12.14	12.14	11.54	11.60	11.60	31,729,986
Mar 28, 2022	12.16	12.18	12.08	12.12	12.12	8,981,404
Mar 27, 2022	11.96	12.20	11.96	12.12	12.12	17,106,206
Mar 24, 2022	11.86	12.00	11.82	11.92	11.92	14,889,426
Mar 23, 2022	11.76	11.86	11.72	11.86	11.86	5,266,166
Mar 22, 2022	11.70	11.86	11.68	11.76	11.76	8,350,576
Mar 21, 2022	11.82	11.96	11.68	11.70	11.70	18,809,204
Mar 20, 2022	11.64	11.82	11.58	11.78	11.78	13,960,981
Mar 17, 2022	11.50	11.64	11.46	11.64	11.64	16,478,242
Mar 16, 2022	11.40	11.48	11.26	11.48	11.48	17,169,078
Mar 15, 2022	11.48	11.56	11.40	11.40	11.40	10,430,676
Mar 14, 2022	11.44	11.56	11.40	11.50	11.50	16,223,015
Mar 13, 2022	11.28	11.54	11.26	11.42	11.42	24,671,405
Mar 10, 2022	11.16	11.34	11.14	11.26	11.26	14,141,962
Mar 09, 2022	11.16	11.28	11.08	11.16	11.16	12,857,865
Mar 08, 2022	11.10	11.30	11.04	11.14	11.14	13,206,514
Mar 07, 2022	11.20	11.24	10.96	11.14	11.14	18,509,250
Mar 06, 2022	11.34	11.42	11.20	11.22	11.22	19,804,584
Mar 03, 2022	11.00	11.26	10.94	11.24	11.24	35,698,925
Mar 02, 2022	11.00	11.02	10.78	10.98	10.98	19,173,061
Mar 01, 2022	10.96	11.10	10.92	11.00	11.00	19,077,267
Feb 28, 2022	10.80	11.00	10.76	10.94	10.94	23,905,581
Feb 27, 2022	10.68	10.84	10.64	10.80	10.80	23,011,464
Feb 24, 2022	10.40	10.68	10.34	10.48	10.48	77,001,734
Feb 23, 2022	10.94	11.08	10.72	10.72	10.72	40,756,274
Feb 21, 2022	10.52	10.98	10.52	10.96	10.96	55,914,254
Feb 20, 2022	10.58	10.78	10.50	10.50	10.50	32,374,712
Feb 17, 2022	10.40	10.70	10.36	10.60	10.60	31,336,724
Feb 16, 2022	10.34	10.46	10.30	10.42	10.42	14,875,088
Feb 15, 2022	10.22	10.34	10.18	10.32	10.32	10,444,666
Feb 14, 2022	10.14	10.30	10.06	10.26	10.26	13,572,936
Feb 13, 2022	10.40	10.44	9.94	10.14	10.14	30,767,704
Feb 10, 2022	10.70	10.72	10.50	10.52	10.52	19,798,256
Feb 09, 2022	10.60	10.66	10.56	10.66	10.66	16,779,308
Feb 08, 2022	10.58	10.64	10.50	10.54	10.54	17,181,032
Feb 07, 2022	10.50	10.58	10.44	10.56	10.56	19,041,908
Feb 06, 2022	10.38	10.50	10.34	10.48	10.48	9,785,758
Feb 03, 2022	10.48	10.50	10.34	10.34	10.34	13,494,996
Feb 02, 2022	10.30	10.48	10.26	10.48	10.48	21,694,500
Feb 01, 2022	10.32	10.38	10.28	10.28	10.28	9,511,951
Jan 31, 2022	10.32	10.34	10.26	10.30	10.30	7,610,094
Jan 30, 2022	10.24	10.32	10.24	10.28	10.28	8,047,385
Jan 27, 2022	10.16	10.16	10.16	10.16	10.16	-
Jan 26, 2022	10.16	10.16	10.16	10.16	10.16	-
Jan 25, 2022	10.12	10.20	10.08	10.16	10.16	5,353,112
Jan 24, 2022	10.16	10.22	10.10	10.12	10.12	4,781,686
Jan 23, 2022	10.28	10.28	10.14	10.16	10.16	6,548,461
Jan 20, 2022	10.36	10.40	10.24	10.30	10.30	8,223,517
Jan 19, 2022	10.34	10.36	10.30	10.34	10.34	7,032,692
Jan 18, 2022	10.40	10.42	10.32	10.34	10.34	8,774,886
Jan 17, 2022	10.44	10.46	10.36	10.40	10.40	9,365,086
Jan 16, 2022	10.46	10.60	10.42	10.44	10.44	19,031,596
Jan 13, 2022	10.48	10.52	10.42	10.42	10.42	10,805,617
Jan 12, 2022	10.44	10.52	10.40	10.46	10.46	15,860,677
Jan 11, 2022	10.48	10.52	10.42	10.44	10.44	10,529,021
Jan 10, 2022	10.40	10.52	10.32	10.48	10.48	16,809,115
Jan 09, 2022	10.42	10.44	10.34	10.38	10.38	9,252,740
Jan 06, 2022	10.38	10.48	10.36	10.40	10.40	13,865,368
Jan 05, 2022	10.34	10.44	10.24	10.44	10.44	11,973,273
Jan 04, 2022	10.42	10.48	10.28	10.30	10.30	14,237,142
Jan 03, 2022	10.30	10.52	10.26	10.34	10.34	36,721,239
Jan 02, 2022	10.12	10.34	10.10	10.26	10.26	18,929,827
Dec 30, 2021	10.14	10.22	10.04	10.06	10.06	14,308,583
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

Dar Al Arkan Real Estate Development Company (4300.SR)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)