Dar Al Arkan Real Estate Development Co. 4300

TADAWUL · Saudi Arabia · Finance

SAR 18.72-0.05 (-0.27%)

Market closed· Oct 1, 2026, 12:15 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 18.72	-0.27%	SAR 18.77	SAR 18.83	SAR 18.17	889.25K
2026-09-30	SAR 18.77	+0.16%	SAR 18.88	SAR 18.96	SAR 18.50	870.64K
2026-09-29	SAR 18.74	-1.68%	SAR 19.10	SAR 19.10	SAR 18.74	327.81K
2026-09-28	SAR 19.06	-0.21%	SAR 19.00	SAR 19.30	SAR 18.84	614.65K
2026-09-27	SAR 19.10	+1.17%	SAR 18.86	SAR 19.10	SAR 18.68	229.53K
2026-09-24	SAR 18.88	-0.37%	SAR 18.95	SAR 18.95	SAR 18.77	334.07K
2026-09-22	SAR 18.95	+2.16%	SAR 18.54	SAR 18.95	SAR 18.54	311.66K
2026-09-21	SAR 18.55	-2.37%	SAR 18.94	SAR 19.10	SAR 18.51	700.64K
2026-09-20	SAR 19.00	-0.11%	SAR 19.10	SAR 19.37	SAR 19.00	338.01K
2026-09-17	SAR 19.02	-2.41%	SAR 19.30	SAR 19.50	SAR 19.02	2.05M
2026-09-16	SAR 19.49	-0.20%	SAR 19.53	SAR 19.64	SAR 19.01	1.31M
2026-09-15	SAR 19.53	-0.76%	SAR 19.63	SAR 19.68	SAR 19.36	450.73K
2026-09-14	SAR 19.68	+2.29%	SAR 19.21	SAR 19.92	SAR 19.21	643.66K
2026-09-13	SAR 19.24	-2.73%	SAR 19.70	SAR 19.81	SAR 19.20	543.73K
2026-09-10	SAR 19.78	-1.93%	SAR 20.00	SAR 20.13	SAR 19.71	381.17K
2026-09-09	SAR 20.17	+3.01%	SAR 19.54	SAR 20.17	SAR 19.47	1.40M
2026-09-08	SAR 19.58	+0.20%	SAR 19.52	SAR 19.59	SAR 19.36	467.04K
2026-09-07	SAR 19.54	+0.83%	SAR 19.41	SAR 19.65	SAR 19.41	374.37K
2026-09-06	SAR 19.38	0.00%	SAR 19.47	SAR 19.60	SAR 19.28	642.98K
2026-09-03	SAR 19.38	-0.46%	SAR 19.47	SAR 19.60	SAR 19.28	642.98K
2026-09-02	SAR 19.47	-5.07%	SAR 20.50	SAR 20.50	SAR 19.38	1.06M
2026-09-01	SAR 20.51	-1.58%	SAR 20.80	SAR 20.80	SAR 20.11	700.50K
2026-08-31	SAR 20.84	-0.62%	SAR 20.98	SAR 21.10	SAR 20.80	1.04M
2026-08-30	SAR 20.97	-0.80%	SAR 21.20	SAR 21.40	SAR 20.89	270.55K
2026-08-27	SAR 21.14	-0.05%	SAR 21.02	SAR 21.32	SAR 20.90	892.32K
2026-08-26	SAR 21.15	+3.42%	SAR 20.38	SAR 21.15	SAR 20.37	925.65K
2026-08-25	SAR 20.45	-1.92%	SAR 20.76	SAR 20.80	SAR 20.39	838.64K
2026-08-24	SAR 20.85	-0.29%	SAR 20.90	SAR 21.00	SAR 20.67	570.08K
2026-08-23	SAR 20.91	+1.95%	SAR 20.50	SAR 21.15	SAR 20.50	693.51K
2026-08-20	SAR 20.51	-0.10%	SAR 20.52	SAR 20.89	SAR 20.51	490.90K
2026-08-19	SAR 20.53	+0.88%	SAR 20.46	SAR 20.66	SAR 20.06	668.55K
2026-08-18	SAR 20.35	-0.54%	SAR 20.50	SAR 20.79	SAR 20.28	635.24K
2026-08-17	SAR 20.46	+5.19%	SAR 19.70	SAR 20.79	SAR 19.62	1.68M
2026-08-16	SAR 19.45	0.00%	SAR 19.45	SAR 19.45	SAR 19.45	0
2026-08-13	SAR 19.45	+0.41%	SAR 19.38	SAR 19.79	SAR 19.32	481.86K
2026-08-12	SAR 19.37	+1.41%	SAR 19.20	SAR 19.37	SAR 19.15	346.62K
2026-08-11	SAR 19.10	-0.42%	SAR 19.30	SAR 19.34	SAR 19.03	750.53K
2026-08-10	SAR 19.18	+0.42%	SAR 19.11	SAR 19.36	SAR 19.06	428.67K
2026-08-09	SAR 19.10	+0.74%	SAR 19.10	SAR 19.10	SAR 18.97	102.96K
2026-08-06	SAR 18.96	-2.27%	SAR 19.40	SAR 19.42	SAR 18.84	610.23K
2026-08-05	SAR 19.40	+2.32%	SAR 19.05	SAR 19.66	SAR 18.90	916.80K
2026-08-04	SAR 18.96	-1.25%	SAR 19.25	SAR 19.50	SAR 18.96	747.51K
2026-08-03	SAR 19.20	+1.05%	SAR 19.10	SAR 19.44	SAR 19.02	906.72K
2026-08-02	SAR 19.00	+3.32%	SAR 18.39	SAR 19.10	SAR 18.30	719.77K
2026-07-30	SAR 18.39	+0.55%	SAR 18.20	SAR 18.53	SAR 18.20	355.69K
2026-07-29	SAR 18.29	-1.03%	SAR 18.48	SAR 18.74	SAR 18.10	647.62K
2026-07-28	SAR 18.48	-2.74%	SAR 18.91	SAR 19.03	SAR 18.48	421.41K
2026-07-27	SAR 19.00	+0.16%	SAR 19.06	SAR 19.14	SAR 18.70	396.45K
2026-07-26	SAR 18.97	-1.20%	SAR 19.19	SAR 19.20	SAR 18.86	288.25K
2026-07-23	SAR 19.20	-3.27%	SAR 19.88	SAR 20.00	SAR 19.15	820.52K
2026-07-22	SAR 19.85	+3.44%	SAR 19.19	SAR 19.86	SAR 19.04	1.13M
2026-07-21	SAR 19.19	+2.62%	SAR 18.60	SAR 19.19	SAR 18.60	1.08M
2026-07-20	SAR 18.70	+0.27%	SAR 18.70	SAR 18.78	SAR 18.59	202.67K
2026-07-19	SAR 18.65	-0.27%	SAR 18.70	SAR 18.79	SAR 18.52	223.68K
2026-07-16	SAR 18.70	-1.01%	SAR 18.86	SAR 18.94	SAR 18.70	387.52K
2026-07-15	SAR 18.89	+1.61%	SAR 18.69	SAR 18.98	SAR 18.59	550.54K
2026-07-14	SAR 18.59	-0.27%	SAR 18.64	SAR 18.78	SAR 18.50	379.83K
2026-07-13	SAR 18.64	-0.32%	SAR 18.70	SAR 19.05	SAR 18.63	623.70K
2026-07-12	SAR 18.70	+0.05%	SAR 18.65	SAR 18.98	SAR 18.58	388.97K
2026-07-09	SAR 18.69	+1.47%	SAR 18.30	SAR 18.74	SAR 18.30	509.75K
2026-07-08	SAR 18.42	+0.11%	SAR 18.40	SAR 18.69	SAR 18.24	748.47K
2026-07-07	SAR 18.40	-0.11%	SAR 18.36	SAR 18.40	SAR 18.12	900.35K
2026-07-06	SAR 18.42	-0.11%	SAR 18.44	SAR 18.50	SAR 18.30	381.21K
2026-07-05	SAR 18.44	+1.88%	SAR 18.02	SAR 18.47	SAR 18.02	445.64K
2026-07-02	SAR 18.10	-1.68%	SAR 18.21	SAR 18.42	SAR 18.03	666.28K
2026-07-01	SAR 18.41	+2.22%	SAR 18.01	SAR 18.45	SAR 18.01	977.35K
2026-06-30	SAR 18.01	+1.98%	SAR 17.79	SAR 18.32	SAR 17.53	1.67M
2026-06-29	SAR 17.66	-0.23%	SAR 17.68	SAR 17.92	SAR 17.47	791.19K
2026-06-28	SAR 17.70	+0.91%	SAR 17.55	SAR 17.75	SAR 17.54	425.35K
2026-06-25	SAR 17.54	-5.09%	SAR 18.40	SAR 18.41	SAR 17.45	1.48M
2026-06-24	SAR 18.48	+5.78%	SAR 17.70	SAR 18.50	SAR 17.70	2.88M
2026-06-23	SAR 17.47	-0.74%	SAR 17.60	SAR 17.60	SAR 17.34	519.08K
2026-06-22	SAR 17.60	+1.21%	SAR 17.39	SAR 17.60	SAR 17.30	401.92K
2026-06-21	SAR 17.39	-1.08%	SAR 17.42	SAR 17.53	SAR 17.26	267.90K
2026-06-18	SAR 17.58	+1.03%	SAR 17.44	SAR 17.68	SAR 17.33	1.25M
2026-06-17	SAR 17.40	-1.42%	SAR 17.60	SAR 17.80	SAR 17.32	611.36K
2026-06-16	SAR 17.65	-1.01%	SAR 17.77	SAR 17.89	SAR 17.65	284.67K
2026-06-15	SAR 17.83	-0.50%	SAR 18.10	SAR 18.31	SAR 17.72	676.65K
2026-06-14	SAR 17.92	+0.22%	SAR 17.98	SAR 18.11	SAR 17.81	428.29K
2026-06-11	SAR 17.88	+1.59%	SAR 17.60	SAR 17.97	SAR 17.60	547.11K
2026-06-10	SAR 17.60	-0.85%	SAR 17.80	SAR 17.90	SAR 17.59	336.00K
2026-06-09	SAR 17.75	+2.01%	SAR 17.38	SAR 17.88	SAR 17.38	1.17M
2026-06-08	SAR 17.40	-0.34%	SAR 17.32	SAR 17.49	SAR 17.15	556.32K
2026-06-07	SAR 17.46	+0.23%	SAR 17.42	SAR 17.53	SAR 17.35	121.61K
2026-06-04	SAR 17.42	-1.58%	SAR 17.68	SAR 17.68	SAR 17.41	599.54K
2026-06-03	SAR 17.70	+0.57%	SAR 17.62	SAR 17.82	SAR 17.30	1.07M
2026-06-02	SAR 17.60	+0.51%	SAR 17.60	SAR 17.73	SAR 17.34	767.63K
2026-06-01	SAR 17.51	-2.61%	SAR 17.90	SAR 17.98	SAR 17.46	1.27M
2026-05-31	SAR 17.98	+7.15%	SAR 17.10	SAR 17.98	SAR 16.83	1.96M
2026-05-28	SAR 16.78	0.00%	SAR 16.78	SAR 16.78	SAR 16.78	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 18.72	-0.27%	SAR 18.77	SAR 18.83	SAR 18.17	889.25K
2026-09-30	SAR 18.77	+0.16%	SAR 18.88	SAR 18.96	SAR 18.50	870.64K
2026-09-29	SAR 18.74	-1.68%	SAR 19.10	SAR 19.10	SAR 18.74	327.81K
2026-09-28	SAR 19.06	-0.21%	SAR 19.00	SAR 19.30	SAR 18.84	614.65K
2026-09-27	SAR 19.10	+1.17%	SAR 18.86	SAR 19.10	SAR 18.68	229.53K
2026-09-24	SAR 18.88	-0.37%	SAR 18.95	SAR 18.95	SAR 18.77	334.07K
2026-09-22	SAR 18.95	+2.16%	SAR 18.54	SAR 18.95	SAR 18.54	311.66K
2026-09-21	SAR 18.55	-2.37%	SAR 18.94	SAR 19.10	SAR 18.51	700.64K
2026-09-20	SAR 19.00	-0.11%	SAR 19.10	SAR 19.37	SAR 19.00	338.01K
2026-09-17	SAR 19.02	-2.41%	SAR 19.30	SAR 19.50	SAR 19.02	2.05M
2026-09-16	SAR 19.49	-0.20%	SAR 19.53	SAR 19.64	SAR 19.01	1.31M
2026-09-15	SAR 19.53	-0.76%	SAR 19.63	SAR 19.68	SAR 19.36	450.73K
2026-09-14	SAR 19.68	+2.29%	SAR 19.21	SAR 19.92	SAR 19.21	643.66K
2026-09-13	SAR 19.24	-2.73%	SAR 19.70	SAR 19.81	SAR 19.20	543.73K
2026-09-10	SAR 19.78	-1.93%	SAR 20.00	SAR 20.13	SAR 19.71	381.17K
2026-09-09	SAR 20.17	+3.01%	SAR 19.54	SAR 20.17	SAR 19.47	1.40M
2026-09-08	SAR 19.58	+0.20%	SAR 19.52	SAR 19.59	SAR 19.36	467.04K
2026-09-07	SAR 19.54	+0.83%	SAR 19.41	SAR 19.65	SAR 19.41	374.37K
2026-09-06	SAR 19.38	0.00%	SAR 19.47	SAR 19.60	SAR 19.28	642.98K
2026-09-03	SAR 19.38	-0.46%	SAR 19.47	SAR 19.60	SAR 19.28	642.98K
2026-09-02	SAR 19.47	-5.07%	SAR 20.50	SAR 20.50	SAR 19.38	1.06M
2026-09-01	SAR 20.51	-1.58%	SAR 20.80	SAR 20.80	SAR 20.11	700.50K
2026-08-31	SAR 20.84	-0.62%	SAR 20.98	SAR 21.10	SAR 20.80	1.04M
2026-08-30	SAR 20.97	-0.80%	SAR 21.20	SAR 21.40	SAR 20.89	270.55K
2026-08-27	SAR 21.14	-0.05%	SAR 21.02	SAR 21.32	SAR 20.90	892.32K
2026-08-26	SAR 21.15	+3.42%	SAR 20.38	SAR 21.15	SAR 20.37	925.65K
2026-08-25	SAR 20.45	-1.92%	SAR 20.76	SAR 20.80	SAR 20.39	838.64K
2026-08-24	SAR 20.85	-0.29%	SAR 20.90	SAR 21.00	SAR 20.67	570.08K
2026-08-23	SAR 20.91	+1.95%	SAR 20.50	SAR 21.15	SAR 20.50	693.51K
2026-08-20	SAR 20.51	-0.10%	SAR 20.52	SAR 20.89	SAR 20.51	490.90K
2026-08-19	SAR 20.53	+0.88%	SAR 20.46	SAR 20.66	SAR 20.06	668.55K
2026-08-18	SAR 20.35	-0.54%	SAR 20.50	SAR 20.79	SAR 20.28	635.24K
2026-08-17	SAR 20.46	+5.19%	SAR 19.70	SAR 20.79	SAR 19.62	1.68M
2026-08-16	SAR 19.45	0.00%	SAR 19.45	SAR 19.45	SAR 19.45	0
2026-08-13	SAR 19.45	+0.41%	SAR 19.38	SAR 19.79	SAR 19.32	481.86K
2026-08-12	SAR 19.37	+1.41%	SAR 19.20	SAR 19.37	SAR 19.15	346.62K
2026-08-11	SAR 19.10	-0.42%	SAR 19.30	SAR 19.34	SAR 19.03	750.53K
2026-08-10	SAR 19.18	+0.42%	SAR 19.11	SAR 19.36	SAR 19.06	428.67K
2026-08-09	SAR 19.10	+0.74%	SAR 19.10	SAR 19.10	SAR 18.97	102.96K
2026-08-06	SAR 18.96	-2.27%	SAR 19.40	SAR 19.42	SAR 18.84	610.23K
2026-08-05	SAR 19.40	+2.32%	SAR 19.05	SAR 19.66	SAR 18.90	916.80K
2026-08-04	SAR 18.96	-1.25%	SAR 19.25	SAR 19.50	SAR 18.96	747.51K
2026-08-03	SAR 19.20	+1.05%	SAR 19.10	SAR 19.44	SAR 19.02	906.72K
2026-08-02	SAR 19.00	+3.32%	SAR 18.39	SAR 19.10	SAR 18.30	719.77K
2026-07-30	SAR 18.39	+0.55%	SAR 18.20	SAR 18.53	SAR 18.20	355.69K
2026-07-29	SAR 18.29	-1.03%	SAR 18.48	SAR 18.74	SAR 18.10	647.62K
2026-07-28	SAR 18.48	-2.74%	SAR 18.91	SAR 19.03	SAR 18.48	421.41K
2026-07-27	SAR 19.00	+0.16%	SAR 19.06	SAR 19.14	SAR 18.70	396.45K
2026-07-26	SAR 18.97	-1.20%	SAR 19.19	SAR 19.20	SAR 18.86	288.25K
2026-07-23	SAR 19.20	-3.27%	SAR 19.88	SAR 20.00	SAR 19.15	820.52K
2026-07-22	SAR 19.85	+3.44%	SAR 19.19	SAR 19.86	SAR 19.04	1.13M
2026-07-21	SAR 19.19	+2.62%	SAR 18.60	SAR 19.19	SAR 18.60	1.08M
2026-07-20	SAR 18.70	+0.27%	SAR 18.70	SAR 18.78	SAR 18.59	202.67K
2026-07-19	SAR 18.65	-0.27%	SAR 18.70	SAR 18.79	SAR 18.52	223.68K
2026-07-16	SAR 18.70	-1.01%	SAR 18.86	SAR 18.94	SAR 18.70	387.52K
2026-07-15	SAR 18.89	+1.61%	SAR 18.69	SAR 18.98	SAR 18.59	550.54K
2026-07-14	SAR 18.59	-0.27%	SAR 18.64	SAR 18.78	SAR 18.50	379.83K
2026-07-13	SAR 18.64	-0.32%	SAR 18.70	SAR 19.05	SAR 18.63	623.70K
2026-07-12	SAR 18.70	+0.05%	SAR 18.65	SAR 18.98	SAR 18.58	388.97K
2026-07-09	SAR 18.69	+1.47%	SAR 18.30	SAR 18.74	SAR 18.30	509.75K
2026-07-08	SAR 18.42	+0.11%	SAR 18.40	SAR 18.69	SAR 18.24	748.47K
2026-07-07	SAR 18.40	-0.11%	SAR 18.36	SAR 18.40	SAR 18.12	900.35K
2026-07-06	SAR 18.42	-0.11%	SAR 18.44	SAR 18.50	SAR 18.30	381.21K
2026-07-05	SAR 18.44	+1.88%	SAR 18.02	SAR 18.47	SAR 18.02	445.64K
2026-07-02	SAR 18.10	-1.68%	SAR 18.21	SAR 18.42	SAR 18.03	666.28K
2026-07-01	SAR 18.41	+2.22%	SAR 18.01	SAR 18.45	SAR 18.01	977.35K
2026-06-30	SAR 18.01	+1.98%	SAR 17.79	SAR 18.32	SAR 17.53	1.67M
2026-06-29	SAR 17.66	-0.23%	SAR 17.68	SAR 17.92	SAR 17.47	791.19K
2026-06-28	SAR 17.70	+0.91%	SAR 17.55	SAR 17.75	SAR 17.54	425.35K
2026-06-25	SAR 17.54	-5.09%	SAR 18.40	SAR 18.41	SAR 17.45	1.48M
2026-06-24	SAR 18.48	+5.78%	SAR 17.70	SAR 18.50	SAR 17.70	2.88M
2026-06-23	SAR 17.47	-0.74%	SAR 17.60	SAR 17.60	SAR 17.34	519.08K
2026-06-22	SAR 17.60	+1.21%	SAR 17.39	SAR 17.60	SAR 17.30	401.92K
2026-06-21	SAR 17.39	-1.08%	SAR 17.42	SAR 17.53	SAR 17.26	267.90K
2026-06-18	SAR 17.58	+1.03%	SAR 17.44	SAR 17.68	SAR 17.33	1.25M
2026-06-17	SAR 17.40	-1.42%	SAR 17.60	SAR 17.80	SAR 17.32	611.36K
2026-06-16	SAR 17.65	-1.01%	SAR 17.77	SAR 17.89	SAR 17.65	284.67K
2026-06-15	SAR 17.83	-0.50%	SAR 18.10	SAR 18.31	SAR 17.72	676.65K
2026-06-14	SAR 17.92	+0.22%	SAR 17.98	SAR 18.11	SAR 17.81	428.29K
2026-06-11	SAR 17.88	+1.59%	SAR 17.60	SAR 17.97	SAR 17.60	547.11K
2026-06-10	SAR 17.60	-0.85%	SAR 17.80	SAR 17.90	SAR 17.59	336.00K
2026-06-09	SAR 17.75	+2.01%	SAR 17.38	SAR 17.88	SAR 17.38	1.17M
2026-06-08	SAR 17.40	-0.34%	SAR 17.32	SAR 17.49	SAR 17.15	556.32K
2026-06-07	SAR 17.46	+0.23%	SAR 17.42	SAR 17.53	SAR 17.35	121.61K
2026-06-04	SAR 17.42	-1.58%	SAR 17.68	SAR 17.68	SAR 17.41	599.54K
2026-06-03	SAR 17.70	+0.57%	SAR 17.62	SAR 17.82	SAR 17.30	1.07M
2026-06-02	SAR 17.60	+0.51%	SAR 17.60	SAR 17.73	SAR 17.34	767.63K
2026-06-01	SAR 17.51	-2.61%	SAR 17.90	SAR 17.98	SAR 17.46	1.27M
2026-05-31	SAR 17.98	+7.15%	SAR 17.10	SAR 17.98	SAR 16.83	1.96M
2026-05-28	SAR 16.78	0.00%	SAR 16.78	SAR 16.78	SAR 16.78	0