Hamad Mohammed Bin Saedan Real Estate Co. 9648
TADAWUL · Saudi Arabia · Finance
SAR 9.00-0.09 (-0.99%)
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 9.00 | -0.99% | SAR 9.00 | SAR 9.00 | SAR 9.00 | 1.09K |
| 2026-09-30 | SAR 9.09 | -2.57% | SAR 9.01 | SAR 9.33 | SAR 9.00 | 21.65K |
| 2026-09-29 | SAR 9.33 | +0.76% | SAR 9.21 | SAR 9.33 | SAR 9.21 | 28.45K |
| 2026-09-28 | SAR 9.26 | +2.32% | SAR 9.17 | SAR 9.90 | SAR 9.17 | 28.85K |
| 2026-09-27 | SAR 9.05 | +0.56% | SAR 9.05 | SAR 9.05 | SAR 9.05 | 1.23K |
| 2026-09-24 | SAR 9.00 | 0.00% | SAR 9.00 | SAR 9.00 | SAR 9.00 | 2.01K |
| 2026-09-22 | SAR 9.00 | -2.17% | SAR 9.00 | SAR 9.00 | SAR 9.00 | 941 |
| 2026-09-21 | SAR 9.20 | 0.00% | SAR 9.20 | SAR 9.20 | SAR 9.20 | 389 |
| 2026-09-20 | SAR 9.20 | -1.92% | SAR 9.20 | SAR 9.20 | SAR 9.20 | 1.64K |
| 2026-09-17 | SAR 9.38 | 0.00% | SAR 9.38 | SAR 9.38 | SAR 9.38 | 151 |
| 2026-09-16 | SAR 9.38 | -2.29% | SAR 9.38 | SAR 9.38 | SAR 9.38 | 1.50K |
| 2026-09-15 | SAR 9.60 | 0.00% | SAR 9.60 | SAR 9.60 | SAR 9.60 | 100 |
| 2026-09-14 | SAR 9.60 | -3.52% | SAR 9.00 | SAR 9.60 | SAR 9.00 | 37.53K |
| 2026-09-13 | SAR 9.95 | +0.51% | SAR 9.95 | SAR 9.95 | SAR 9.95 | 1.04K |
| 2026-09-10 | SAR 9.90 | +5.54% | SAR 9.60 | SAR 10.00 | SAR 9.60 | 30.02K |
| 2026-09-09 | SAR 9.38 | -3.99% | SAR 9.38 | SAR 9.38 | SAR 9.38 | 2.07K |
| 2026-09-08 | SAR 9.77 | +3.50% | SAR 9.76 | SAR 9.77 | SAR 9.76 | 9.57K |
| 2026-09-07 | SAR 9.44 | -0.63% | SAR 9.45 | SAR 9.45 | SAR 9.44 | 4.74K |
| 2026-09-06 | SAR 9.50 | 0.00% | SAR 9.50 | SAR 9.50 | SAR 9.50 | 892 |
| 2026-09-03 | SAR 9.50 | 0.00% | SAR 9.50 | SAR 9.50 | SAR 9.50 | 892 |
| 2026-09-02 | SAR 9.50 | +1.06% | SAR 9.39 | SAR 9.50 | SAR 9.39 | 12.88K |
| 2026-09-01 | SAR 9.40 | +4.44% | SAR 8.85 | SAR 9.40 | SAR 8.85 | 42.29K |
| 2026-08-31 | SAR 9.00 | +0.78% | SAR 8.52 | SAR 9.05 | SAR 8.35 | 132.74K |
| 2026-08-30 | SAR 8.93 | +7.72% | SAR 8.81 | SAR 8.93 | SAR 8.81 | 5.79K |
| 2026-08-27 | SAR 8.29 | 0.00% | SAR 8.28 | SAR 8.42 | SAR 8.28 | 4.72K |
| 2026-08-26 | SAR 8.29 | -0.96% | SAR 8.28 | SAR 8.42 | SAR 8.28 | 4.72K |
| 2026-08-25 | SAR 8.37 | +2.83% | SAR 8.39 | SAR 8.67 | SAR 8.37 | 53.98K |
| 2026-08-24 | SAR 8.14 | -0.25% | SAR 8.20 | SAR 8.20 | SAR 8.14 | 4.90K |
| 2026-08-23 | SAR 8.16 | +0.25% | SAR 8.14 | SAR 8.16 | SAR 8.14 | 1.71K |
| 2026-08-20 | SAR 8.14 | +1.24% | SAR 8.14 | SAR 8.14 | SAR 8.14 | 3.03K |
| 2026-08-19 | SAR 8.04 | +0.37% | SAR 8.04 | SAR 8.04 | SAR 8.04 | 2.35K |
| 2026-08-18 | SAR 8.01 | -3.49% | SAR 8.27 | SAR 8.27 | SAR 7.94 | 5.96K |
| 2026-08-17 | SAR 8.30 | +1.97% | SAR 8.15 | SAR 8.30 | SAR 8.30 | 314 |
| 2026-08-16 | SAR 8.14 | 0.00% | SAR 8.14 | SAR 8.14 | SAR 8.14 | 0 |
| 2026-08-13 | SAR 8.14 | -2.75% | SAR 8.13 | SAR 8.15 | SAR 8.13 | 27.15K |
| 2026-08-12 | SAR 8.37 | +0.24% | SAR 8.37 | SAR 8.37 | SAR 8.37 | 1.22K |
| 2026-08-11 | SAR 8.35 | 0.00% | SAR 8.35 | SAR 8.35 | SAR 8.35 | 298 |
| 2026-08-10 | SAR 8.35 | +0.72% | SAR 7.82 | SAR 8.35 | SAR 7.82 | 10.94K |
| 2026-08-09 | SAR 8.29 | +2.47% | SAR 8.29 | SAR 8.29 | SAR 8.29 | 1.67K |
| 2026-08-06 | SAR 8.09 | -2.65% | SAR 8.09 | SAR 8.09 | SAR 8.09 | 2.16K |
| 2026-08-05 | SAR 8.31 | +3.10% | SAR 8.20 | SAR 8.39 | SAR 8.20 | 22.36K |
| 2026-08-04 | SAR 8.06 | -2.66% | SAR 8.28 | SAR 8.40 | SAR 8.06 | 17.12K |
| 2026-08-03 | SAR 8.28 | 0.00% | SAR 8.28 | SAR 8.28 | SAR 8.28 | 107 |
| 2026-08-02 | SAR 8.28 | 0.00% | SAR 8.28 | SAR 8.28 | SAR 8.28 | 390 |
| 2026-07-30 | SAR 8.28 | 0.00% | SAR 8.00 | SAR 8.28 | SAR 8.00 | 20.23K |
| 2026-07-29 | SAR 8.28 | +4.28% | SAR 7.82 | SAR 8.28 | SAR 7.77 | 64.63K |
| 2026-07-28 | SAR 7.94 | -5.81% | SAR 8.25 | SAR 8.25 | SAR 7.80 | 27.59K |
| 2026-07-27 | SAR 8.43 | -2.32% | SAR 8.43 | SAR 8.43 | SAR 8.43 | 8.54K |
| 2026-07-26 | SAR 8.63 | +0.70% | SAR 8.62 | SAR 8.63 | SAR 8.62 | 35.50K |
| 2026-07-23 | SAR 8.57 | +3.25% | SAR 8.70 | SAR 8.70 | SAR 8.57 | 15.54K |
| 2026-07-22 | SAR 8.30 | -1.89% | SAR 8.49 | SAR 8.50 | SAR 8.30 | 12.11K |
| 2026-07-21 | SAR 8.46 | +2.05% | SAR 8.28 | SAR 9.00 | SAR 8.28 | 37.58K |
| 2026-07-20 | SAR 8.29 | +0.36% | SAR 8.29 | SAR 8.29 | SAR 8.29 | 1.10K |
| 2026-07-19 | SAR 8.26 | +2.86% | SAR 8.24 | SAR 8.30 | SAR 8.24 | 26.36K |
| 2026-07-16 | SAR 8.03 | -2.31% | SAR 8.02 | SAR 8.03 | SAR 8.02 | 23.68K |
| 2026-07-15 | SAR 8.22 | +2.75% | SAR 8.21 | SAR 8.22 | SAR 8.20 | 8.06K |
| 2026-07-14 | SAR 8.00 | 0.00% | SAR 8.00 | SAR 8.00 | SAR 7.92 | 91.37K |
| 2026-07-13 | SAR 8.00 | -0.12% | SAR 8.01 | SAR 8.01 | SAR 8.00 | 19.05K |
| 2026-07-12 | SAR 8.01 | -2.55% | SAR 8.05 | SAR 8.07 | SAR 8.01 | 31.69K |
| 2026-07-09 | SAR 8.22 | -1.08% | SAR 8.42 | SAR 8.42 | SAR 8.22 | 2.41K |
| 2026-07-08 | SAR 8.31 | +0.12% | SAR 8.30 | SAR 8.31 | SAR 8.30 | 14.62K |
| 2026-07-07 | SAR 8.30 | -0.48% | SAR 8.30 | SAR 8.30 | SAR 8.18 | 14.93K |
| 2026-07-06 | SAR 8.34 | -1.65% | SAR 8.29 | SAR 8.35 | SAR 8.22 | 32.68K |
| 2026-07-05 | SAR 8.48 | +0.71% | SAR 8.48 | SAR 8.48 | SAR 8.48 | 7.43K |
| 2026-07-02 | SAR 8.42 | -0.71% | SAR 8.48 | SAR 8.48 | SAR 8.42 | 8.27K |
| 2026-07-01 | SAR 8.48 | 0.00% | SAR 8.52 | SAR 8.52 | SAR 8.48 | 2.54K |
| 2026-06-30 | SAR 8.48 | +1.31% | SAR 8.43 | SAR 8.50 | SAR 8.38 | 22.67K |
| 2026-06-29 | SAR 8.37 | +9.99% | SAR 7.68 | SAR 8.37 | SAR 7.68 | 205.36K |
| 2026-06-28 | SAR 7.61 | +5.99% | SAR 6.94 | SAR 7.76 | SAR 6.94 | 62.98K |
| 2026-06-25 | SAR 7.18 | -0.28% | SAR 6.79 | SAR 7.18 | SAR 6.79 | 4.79K |
| 2026-06-24 | SAR 7.20 | +9.42% | SAR 6.86 | SAR 7.20 | SAR 6.86 | 11.71K |
| 2026-06-23 | SAR 6.58 | +1.08% | SAR 6.53 | SAR 6.87 | SAR 6.53 | 16.11K |
| 2026-06-22 | SAR 6.51 | -3.84% | SAR 6.59 | SAR 6.59 | SAR 6.51 | 5.99K |
| 2026-06-21 | SAR 6.77 | -1.88% | SAR 6.90 | SAR 6.90 | SAR 6.77 | 4.19K |
| 2026-06-18 | SAR 6.90 | 0.00% | SAR 6.90 | SAR 6.90 | SAR 6.90 | 8.24K |
| 2026-06-17 | SAR 6.90 | 0.00% | SAR 6.90 | SAR 6.95 | SAR 6.90 | 83.65K |
| 2026-06-16 | SAR 6.90 | -0.43% | SAR 6.90 | SAR 6.90 | SAR 6.90 | 8.36K |
| 2026-06-15 | SAR 6.93 | +0.43% | SAR 6.88 | SAR 6.93 | SAR 6.88 | 97.75K |
| 2026-06-14 | SAR 6.90 | +0.29% | SAR 6.46 | SAR 6.94 | SAR 6.46 | 32.46K |
| 2026-06-11 | SAR 6.88 | +10.97% | SAR 6.29 | SAR 6.88 | SAR 6.29 | 32.82K |
| 2026-06-10 | SAR 6.20 | +3.33% | SAR 6.00 | SAR 6.30 | SAR 6.00 | 22.20K |
| 2026-06-09 | SAR 6.00 | +6.01% | SAR 5.68 | SAR 6.00 | SAR 5.68 | 31.53K |
| 2026-06-08 | SAR 5.66 | +3.85% | SAR 5.56 | SAR 5.70 | SAR 5.45 | 73.77K |
| 2026-06-07 | SAR 5.45 | +1.87% | SAR 5.38 | SAR 5.50 | SAR 5.38 | 22.09K |
| 2026-06-04 | SAR 5.35 | -7.76% | SAR 5.78 | SAR 5.85 | SAR 5.33 | 534.66K |
| 2026-06-03 | SAR 5.80 | +5.07% | SAR 5.57 | SAR 5.80 | SAR 5.50 | 86.32K |
| 2026-06-02 | SAR 5.52 | +5.14% | SAR 5.25 | SAR 5.52 | SAR 5.25 | 619.04K |
| 2026-06-01 | SAR 5.25 | 0.00% | SAR 5.25 | SAR 5.25 | SAR 5.25 | 9.37K |
| 2026-05-31 | SAR 5.25 | -0.94% | SAR 5.20 | SAR 5.25 | SAR 5.19 | 38.01K |
| 2026-05-28 | SAR 5.30 | 0.00% | SAR 5.30 | SAR 5.30 | SAR 5.30 | 0 |