Emaar, The Economic City 4220
TADAWUL · Saudi Arabia · Finance
SAR 9.35+0.12 (+1.30%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 9.35 | +1.30% | SAR 9.23 | SAR 9.37 | SAR 9.18 | 126.66K |
| 2026-09-30 | SAR 9.23 | -1.70% | SAR 9.34 | SAR 9.40 | SAR 9.00 | 174.65K |
| 2026-09-29 | SAR 9.39 | -1.26% | SAR 9.52 | SAR 9.58 | SAR 9.30 | 237.11K |
| 2026-09-28 | SAR 9.51 | -0.31% | SAR 9.53 | SAR 9.61 | SAR 9.51 | 83.80K |
| 2026-09-27 | SAR 9.54 | 0.00% | SAR 9.52 | SAR 9.61 | SAR 9.50 | 113.29K |
| 2026-09-24 | SAR 9.54 | -0.21% | SAR 9.56 | SAR 9.63 | SAR 9.51 | 106.97K |
| 2026-09-22 | SAR 9.56 | +0.10% | SAR 9.55 | SAR 9.59 | SAR 9.50 | 173.44K |
| 2026-09-21 | SAR 9.55 | -4.88% | SAR 9.80 | SAR 9.81 | SAR 9.54 | 488.17K |
| 2026-09-20 | SAR 10.04 | +3.93% | SAR 9.50 | SAR 10.04 | SAR 9.40 | 229.61K |
| 2026-09-17 | SAR 9.66 | +2.99% | SAR 9.34 | SAR 9.66 | SAR 9.31 | 423.60K |
| 2026-09-16 | SAR 9.38 | +0.86% | SAR 9.29 | SAR 9.45 | SAR 9.29 | 135.38K |
| 2026-09-15 | SAR 9.30 | -2.31% | SAR 9.52 | SAR 9.57 | SAR 9.30 | 362.19K |
| 2026-09-14 | SAR 9.52 | -0.94% | SAR 9.57 | SAR 9.80 | SAR 9.51 | 434.04K |
| 2026-09-13 | SAR 9.61 | -1.33% | SAR 9.71 | SAR 9.72 | SAR 9.60 | 158.59K |
| 2026-09-10 | SAR 9.74 | -0.71% | SAR 9.86 | SAR 9.86 | SAR 9.73 | 82.12K |
| 2026-09-09 | SAR 9.81 | 0.00% | SAR 9.78 | SAR 9.82 | SAR 9.70 | 157.19K |
| 2026-09-08 | SAR 9.81 | +0.10% | SAR 9.80 | SAR 9.83 | SAR 9.77 | 78.25K |
| 2026-09-07 | SAR 9.80 | -0.51% | SAR 9.93 | SAR 9.93 | SAR 9.80 | 171.91K |
| 2026-09-06 | SAR 9.85 | 0.00% | SAR 9.78 | SAR 10.04 | SAR 9.78 | 507.38K |
| 2026-09-03 | SAR 9.85 | +0.51% | SAR 9.78 | SAR 10.04 | SAR 9.78 | 507.38K |
| 2026-09-02 | SAR 9.80 | -0.51% | SAR 9.82 | SAR 9.85 | SAR 9.76 | 231.10K |
| 2026-09-01 | SAR 9.85 | -1.10% | SAR 9.96 | SAR 9.96 | SAR 9.81 | 365.42K |
| 2026-08-31 | SAR 9.96 | -0.50% | SAR 10.00 | SAR 10.02 | SAR 9.89 | 367.65K |
| 2026-08-30 | SAR 10.01 | -1.57% | SAR 10.17 | SAR 10.23 | SAR 10.00 | 688.69K |
| 2026-08-27 | SAR 10.17 | +0.49% | SAR 10.12 | SAR 10.20 | SAR 10.01 | 629.31K |
| 2026-08-26 | SAR 10.12 | +1.71% | SAR 9.95 | SAR 10.20 | SAR 9.95 | 1.21M |
| 2026-08-25 | SAR 9.95 | -0.30% | SAR 9.98 | SAR 10.05 | SAR 9.88 | 816.44K |
| 2026-08-24 | SAR 9.98 | +2.67% | SAR 9.71 | SAR 10.03 | SAR 9.71 | 1.43M |
| 2026-08-23 | SAR 9.72 | -0.92% | SAR 9.82 | SAR 9.91 | SAR 9.69 | 356.64K |
| 2026-08-20 | SAR 9.81 | +1.45% | SAR 9.67 | SAR 9.84 | SAR 9.55 | 711.43K |
| 2026-08-19 | SAR 9.67 | -0.41% | SAR 9.71 | SAR 9.81 | SAR 9.64 | 205.00K |
| 2026-08-18 | SAR 9.71 | 0.00% | SAR 9.62 | SAR 9.86 | SAR 9.62 | 258.35K |
| 2026-08-17 | SAR 9.71 | +1.04% | SAR 9.64 | SAR 9.80 | SAR 9.57 | 660.14K |
| 2026-08-16 | SAR 9.61 | 0.00% | SAR 9.61 | SAR 9.61 | SAR 9.61 | 0 |
| 2026-08-13 | SAR 9.61 | -0.10% | SAR 9.60 | SAR 9.76 | SAR 9.60 | 210.55K |
| 2026-08-12 | SAR 9.62 | +0.73% | SAR 9.40 | SAR 9.70 | SAR 9.40 | 436.96K |
| 2026-08-11 | SAR 9.55 | -0.73% | SAR 9.62 | SAR 9.63 | SAR 9.47 | 152.89K |
| 2026-08-10 | SAR 9.62 | +1.16% | SAR 9.50 | SAR 9.70 | SAR 9.46 | 225.27K |
| 2026-08-09 | SAR 9.51 | -1.04% | SAR 9.60 | SAR 9.70 | SAR 9.50 | 83.79K |
| 2026-08-06 | SAR 9.61 | -1.64% | SAR 9.77 | SAR 9.80 | SAR 9.50 | 263.54K |
| 2026-08-05 | SAR 9.77 | -1.21% | SAR 9.89 | SAR 9.89 | SAR 9.75 | 164.68K |
| 2026-08-04 | SAR 9.89 | +2.06% | SAR 9.69 | SAR 9.94 | SAR 9.65 | 286.21K |
| 2026-08-03 | SAR 9.69 | +2.76% | SAR 9.54 | SAR 9.71 | SAR 9.41 | 266.47K |
| 2026-08-02 | SAR 9.43 | +0.32% | SAR 9.41 | SAR 9.52 | SAR 9.37 | 65.13K |
| 2026-07-30 | SAR 9.40 | -1.47% | SAR 9.36 | SAR 9.44 | SAR 9.32 | 79.25K |
| 2026-07-29 | SAR 9.54 | -0.93% | SAR 9.59 | SAR 9.68 | SAR 9.27 | 512.57K |
| 2026-07-28 | SAR 9.63 | -1.03% | SAR 9.78 | SAR 9.80 | SAR 9.60 | 227.26K |
| 2026-07-27 | SAR 9.73 | -0.21% | SAR 9.75 | SAR 9.81 | SAR 9.71 | 122.61K |
| 2026-07-26 | SAR 9.75 | -0.71% | SAR 9.81 | SAR 9.86 | SAR 9.73 | 91.07K |
| 2026-07-23 | SAR 9.82 | +0.82% | SAR 9.72 | SAR 9.89 | SAR 9.70 | 151.63K |
| 2026-07-22 | SAR 9.74 | +0.62% | SAR 9.68 | SAR 9.85 | SAR 9.65 | 137.73K |
| 2026-07-21 | SAR 9.68 | -0.92% | SAR 9.72 | SAR 9.77 | SAR 9.60 | 356.86K |
| 2026-07-20 | SAR 9.77 | +0.62% | SAR 9.69 | SAR 10.25 | SAR 9.64 | 1.42M |
| 2026-07-19 | SAR 9.71 | +0.94% | SAR 9.62 | SAR 9.78 | SAR 9.56 | 167.67K |
| 2026-07-16 | SAR 9.62 | -0.62% | SAR 9.64 | SAR 9.81 | SAR 9.56 | 251.22K |
| 2026-07-15 | SAR 9.68 | -0.21% | SAR 9.70 | SAR 9.94 | SAR 9.65 | 322.23K |
| 2026-07-14 | SAR 9.70 | -0.72% | SAR 9.71 | SAR 9.81 | SAR 9.68 | 164.15K |
| 2026-07-13 | SAR 9.77 | +0.93% | SAR 9.65 | SAR 9.84 | SAR 9.60 | 292.04K |
| 2026-07-12 | SAR 9.68 | 0.00% | SAR 9.70 | SAR 9.75 | SAR 9.66 | 67.57K |
| 2026-07-09 | SAR 9.68 | -0.41% | SAR 9.70 | SAR 9.78 | SAR 9.65 | 136.85K |
| 2026-07-08 | SAR 9.72 | -1.22% | SAR 9.84 | SAR 9.84 | SAR 9.71 | 112.00K |
| 2026-07-07 | SAR 9.84 | -1.40% | SAR 9.97 | SAR 9.97 | SAR 9.78 | 231.53K |
| 2026-07-06 | SAR 9.98 | +1.84% | SAR 9.95 | SAR 10.20 | SAR 9.89 | 493.89K |
| 2026-07-05 | SAR 9.80 | -1.21% | SAR 9.93 | SAR 9.98 | SAR 9.80 | 237.39K |
| 2026-07-02 | SAR 9.92 | -0.70% | SAR 9.97 | SAR 10.04 | SAR 9.92 | 313.00K |
| 2026-07-01 | SAR 9.99 | +0.10% | SAR 9.98 | SAR 10.06 | SAR 9.91 | 413.34K |
| 2026-06-30 | SAR 9.98 | -0.50% | SAR 10.03 | SAR 10.07 | SAR 9.97 | 380.07K |
| 2026-06-29 | SAR 10.03 | -0.30% | SAR 10.04 | SAR 10.09 | SAR 9.99 | 243.88K |
| 2026-06-28 | SAR 10.06 | +0.10% | SAR 10.05 | SAR 10.12 | SAR 10.04 | 291.09K |
| 2026-06-25 | SAR 10.05 | -2.62% | SAR 10.24 | SAR 10.25 | SAR 10.05 | 541.95K |
| 2026-06-24 | SAR 10.32 | +2.18% | SAR 10.25 | SAR 10.50 | SAR 10.22 | 1.02M |
| 2026-06-23 | SAR 10.10 | -1.46% | SAR 10.25 | SAR 10.26 | SAR 10.10 | 1.07M |
| 2026-06-22 | SAR 10.25 | -0.19% | SAR 10.35 | SAR 10.35 | SAR 10.10 | 363.19K |
| 2026-06-21 | SAR 10.27 | -1.72% | SAR 10.43 | SAR 10.43 | SAR 10.25 | 165.61K |
| 2026-06-18 | SAR 10.45 | +0.97% | SAR 10.35 | SAR 10.45 | SAR 10.26 | 211.36K |
| 2026-06-17 | SAR 10.35 | +0.49% | SAR 10.34 | SAR 10.45 | SAR 10.28 | 314.09K |
| 2026-06-16 | SAR 10.30 | -0.19% | SAR 10.30 | SAR 10.34 | SAR 10.23 | 289.52K |
| 2026-06-15 | SAR 10.32 | +0.19% | SAR 10.30 | SAR 10.34 | SAR 10.24 | 224.03K |
| 2026-06-14 | SAR 10.30 | +0.88% | SAR 10.20 | SAR 10.35 | SAR 10.20 | 166.12K |
| 2026-06-11 | SAR 10.21 | +0.29% | SAR 10.24 | SAR 10.26 | SAR 10.18 | 142.06K |
| 2026-06-10 | SAR 10.18 | -0.49% | SAR 10.23 | SAR 10.23 | SAR 10.13 | 179.95K |
| 2026-06-09 | SAR 10.23 | -0.20% | SAR 10.25 | SAR 10.32 | SAR 10.21 | 148.52K |
| 2026-06-08 | SAR 10.25 | +0.59% | SAR 10.18 | SAR 10.28 | SAR 10.09 | 277.43K |
| 2026-06-07 | SAR 10.19 | -0.88% | SAR 10.27 | SAR 10.34 | SAR 10.19 | 138.87K |
| 2026-06-04 | SAR 10.28 | +0.69% | SAR 10.22 | SAR 10.40 | SAR 10.19 | 252.41K |
| 2026-06-03 | SAR 10.21 | -1.83% | SAR 10.40 | SAR 10.43 | SAR 10.20 | 382.93K |
| 2026-06-02 | SAR 10.40 | -2.35% | SAR 10.64 | SAR 10.64 | SAR 10.32 | 375.82K |
| 2026-06-01 | SAR 10.65 | +0.38% | SAR 10.62 | SAR 10.85 | SAR 10.48 | 552.62K |
| 2026-05-31 | SAR 10.61 | -2.48% | SAR 10.79 | SAR 10.79 | SAR 10.31 | 220.56K |
| 2026-05-28 | SAR 10.88 | 0.00% | SAR 10.88 | SAR 10.88 | SAR 10.88 | 0 |