Saudi - Delayed Quote SAR

Retal Urban Development Company (4322.SR)

15.72
-1.18
(-6.98%)
At close: 3:17:12 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 15, 202516.6816.7015.6615.7215.722,108,227
May 14, 202516.8816.9016.4616.9016.90326,779
May 13, 202517.0217.0216.7216.7816.78202,820
May 12, 202517.0417.3816.7217.0417.041,282,738
May 11, 202517.0017.1416.7217.0417.04231,019
May 8, 202516.9817.1416.6416.6816.68339,415
May 7, 202517.0017.1816.8017.1017.10213,947
May 6, 202517.2817.4816.7417.0417.04388,414
May 5, 2025 0.11 Dividend
May 5, 202516.3417.4416.1417.2817.281,476,959
May 4, 202516.9416.9616.2216.3416.23295,217
May 1, 202516.8416.8416.2216.3016.19483,708
Apr 30, 202517.2017.4016.7016.8416.73631,651
Apr 29, 202517.6217.6617.3417.4017.28430,654
Apr 28, 202517.3817.8417.1417.6217.501,157,388
Apr 27, 202517.5617.5617.2817.3817.26145,076
Apr 24, 202517.0017.7016.9417.5617.44577,095
Apr 23, 202517.2817.2816.8416.9616.85527,096
Apr 22, 202517.2017.3016.9217.0016.89368,667
Apr 21, 202517.5217.5217.1417.2217.10175,592
Apr 20, 202517.4817.7617.3817.5217.40311,074
Apr 17, 202517.5017.5017.5017.5017.38-
Apr 16, 202517.0017.7016.8217.5017.381,102,632
Apr 15, 202517.0017.2416.8216.9816.87784,360
Apr 14, 202517.0017.0616.7216.8616.75405,827
Apr 13, 202516.8417.3616.8217.0016.89511,714
Apr 10, 202517.1617.1616.2616.7016.59910,978
Apr 9, 202516.1216.5415.5815.6015.49683,779
Apr 8, 202515.7616.5615.6416.5416.432,152,639
Apr 7, 202514.7215.7014.4215.5015.401,711,389
Apr 6, 202516.0216.8816.0216.0215.91715,442
Apr 3, 202517.0018.2417.0017.8017.681,521,380
Mar 27, 202517.2617.7217.0417.5017.38971,180
Mar 26, 202516.5017.5216.5017.2617.142,199,783
Mar 25, 202516.5816.7816.4016.7816.67460,449
Mar 24, 202516.5216.6816.2816.6216.511,057,981
Mar 23, 202516.5016.8616.2016.7016.59702,005
Mar 20, 202515.7215.7215.7215.7215.61-
Mar 19, 202515.8615.8615.3015.7215.61313,573
Mar 18, 202515.9615.9615.4215.6215.51342,027
Mar 17, 202515.3216.1014.9015.8215.711,751,611
Mar 16, 202514.6015.3014.5614.7614.661,125,318
Mar 13, 202515.1015.1014.5414.6014.50778,830
Mar 12, 202514.9615.1414.7214.9614.863,071,581
Mar 11, 202514.5414.9814.3214.8614.76841,758
Mar 10, 202515.0015.1014.6014.9814.88476,101
Mar 9, 202515.4215.4214.9215.0014.90514,701
Mar 6, 202515.4015.4615.0015.1815.08977,304
Mar 5, 202515.3215.5615.2615.4015.30381,106
Mar 4, 202516.0616.1215.3015.3015.20849,243
Mar 3, 202516.1816.5816.0016.0615.951,484,348
Mar 2, 202516.0616.5016.0016.1216.01532,983
Feb 27, 202516.1416.1615.8616.0815.97355,144
Feb 26, 202516.5016.5016.1016.2416.13259,179
Feb 25, 202516.1616.4416.0616.4416.33547,217
Feb 24, 202516.2216.2215.7816.1416.03285,181
Feb 20, 202515.7616.3615.7616.2416.131,448,520
Feb 19, 202516.0016.0016.0016.0015.89-
Feb 18, 202516.5216.5215.9216.0015.891,139,765
Feb 17, 202516.8016.8216.5216.5616.45296,755
Feb 16, 202516.9416.9616.8016.8616.75261,967
Feb 13, 202516.8016.9616.7416.9416.83264,086
Feb 12, 202516.9017.0416.5416.7016.59802,298
Feb 11, 202517.3217.3216.6217.0016.891,087,816
Feb 10, 202517.2617.2816.9217.2817.16950,906
Feb 9, 202516.9017.3616.9017.0816.97928,257
Feb 6, 202516.9016.9016.8016.9016.79531,697
Feb 5, 202516.8416.9616.7216.9016.79452,391
Feb 4, 202516.6216.8216.6216.7016.59237,971
Feb 3, 202516.7816.8016.6616.7016.59360,201
Feb 2, 202517.0417.1216.8016.8416.73266,554
Jan 30, 202516.8417.1616.7016.9616.85781,485
Jan 29, 202517.0217.0216.5616.8216.71422,500
Jan 28, 202517.0017.0017.0017.0016.89-
Jan 27, 202516.7417.6216.7417.0016.891,332,527
Jan 26, 202516.7016.8216.6016.8016.69193,384
Jan 23, 202516.7016.8416.5416.7016.59429,334
Jan 22, 202517.0417.0416.6216.6816.57465,510
Jan 21, 202517.0017.1016.6617.0616.95461,963
Jan 20, 202516.6417.1016.5817.0016.89875,906
Jan 19, 202516.7216.8216.5216.6216.51270,297
Jan 16, 202516.9217.0416.7216.7216.61536,405
Jan 15, 202516.3616.9816.3216.9616.851,917,532
Jan 14, 202516.2216.3416.0216.3416.231,084,239
Jan 13, 202515.8616.2215.7416.2216.11834,431
Jan 12, 202515.7615.9415.6215.8615.75180,216
Jan 9, 202515.9615.9615.9615.9615.85-
Jan 8, 202516.1216.4815.9615.9615.85792,753
Jan 7, 202516.3816.3816.0216.0215.91683,560
Jan 6, 202515.8216.4015.8216.4016.291,043,298
Jan 5, 202516.0416.1815.8015.8215.71384,602
Jan 2, 202516.3216.3615.9816.0415.93331,868
Jan 1, 202516.0216.2616.0216.2016.09122,521
Dec 31, 202416.2016.6416.0416.1816.07496,282
Dec 30, 202416.2416.6415.9216.3016.19695,531
Dec 29, 202415.2216.2015.2216.2016.092,343,426
Dec 26, 202415.5615.5615.1815.2615.16313,904
Dec 25, 202415.8815.8815.4815.5215.42553,823
Dec 24, 202415.8216.2815.8215.8815.77580,042
Dec 23, 202416.0016.2415.5415.9415.83714,564
Dec 22, 202416.3416.5816.0416.0815.97178,498
Dec 19, 202416.5016.6216.3216.3216.211,815,549
Dec 18, 202416.6016.7216.2816.5016.39234,418
Dec 17, 202416.9617.0016.5616.6016.49729,946
Dec 16, 202416.7616.9616.5216.5816.47558,288
Dec 15, 202416.6217.1816.5616.7216.61696,580
Dec 12, 202416.5216.7616.4216.5016.39911,861
Dec 11, 202416.5216.7016.4216.5016.39519,735
Dec 10, 202416.9816.9816.4416.6016.49743,333
Dec 9, 202417.1417.2416.8016.9816.871,159,695
Dec 8, 202417.4617.4617.1217.1417.02340,410
Dec 5, 202417.8217.9817.2217.3817.26839,812
Dec 4, 202417.5817.8817.2817.8217.701,314,340
Dec 3, 202416.4417.4416.4417.4217.30904,232
Dec 2, 202417.2417.3216.5416.8216.711,555,109
Dec 1, 202417.7017.7016.8817.1016.982,278,587
Nov 28, 202417.7017.7016.8817.1016.982,278,587
Nov 27, 202416.6217.8016.6217.2817.164,013,924
Nov 26, 202416.5016.9016.2416.5616.452,318,734
Nov 25, 202415.5016.9215.5016.5016.396,928,062
Nov 24, 202415.6415.6415.0015.5015.401,043,853
Nov 21, 202415.6015.7015.4215.5015.40939,341
Nov 20, 202415.4615.6415.4015.5015.40640,571
Nov 19, 202415.5015.7215.4215.5015.401,224,731
Nov 18, 202415.5015.9015.3015.4415.341,358,416
Nov 17, 202415.5015.5015.5015.5015.40-
Nov 14, 202415.3615.7415.2615.5015.401,168,070
Nov 13, 202415.4615.8215.2815.3015.20817,065
Nov 12, 202415.6616.1615.5815.5815.481,785,438
Nov 11, 202415.5615.7615.4415.6215.51334,407
Nov 10, 202415.5015.8015.4015.5815.48515,489
Nov 7, 202415.6615.6615.2415.5215.42701,653
Nov 6, 202415.6015.9215.4215.6615.551,347,130
Nov 5, 202415.7015.8815.4415.6015.491,055,619
Nov 4, 202414.5215.7414.5215.7015.595,990,002
Nov 3, 202414.4814.4814.1414.3214.22350,916
Oct 31, 202414.2414.7814.2214.5014.401,785,948
Oct 30, 202414.0014.3213.5814.2214.122,047,103
Oct 29, 202414.6814.7214.4414.5814.48320,478
Oct 28, 202415.0015.1414.5014.7014.601,184,865
Oct 27, 202414.5414.7014.5414.6014.50228,801
Oct 24, 202414.1814.5414.1614.5414.44223,030
Oct 23, 202414.4414.4414.1814.2814.18363,881
Oct 22, 202414.8814.9214.4414.4414.34606,832
Oct 21, 202415.2415.3014.7614.8814.78660,233
Oct 20, 202415.0015.1414.8415.1215.02342,740
Oct 17, 202414.7015.2214.6614.9414.841,590,523
Oct 16, 202414.3014.8014.3014.7814.68880,103
Oct 15, 202414.8014.8014.1814.4414.34901,612
Oct 14, 202414.2014.9014.2014.6014.501,092,128
Oct 13, 202413.8614.2813.7214.2014.10898,079
Oct 10, 202413.9414.0013.6013.7013.61562,246
Oct 9, 202414.2814.2813.6613.7013.611,349,117
Oct 8, 202413.6014.3613.5614.2014.102,231,816
Oct 7, 202414.2014.4013.6013.6013.512,186,699
Oct 6, 202414.5414.7813.7014.2014.10798,919
Oct 3, 202415.4815.5014.5414.5414.441,863,901
Oct 2, 202415.2815.2815.2815.2815.18-
Oct 1, 202415.3816.0415.0015.2815.182,235,088
Sep 30, 2024 0.16 Dividend
Sep 30, 202414.9015.4014.7815.3615.261,752,838
Sep 29, 202415.0015.0014.8614.9814.72184,832
Sep 26, 202414.9415.0014.7215.0014.741,286,268
Sep 25, 202414.5414.9414.5214.9414.68917,143
Sep 24, 202415.0015.0014.2614.5214.272,996,640
Sep 22, 202414.5614.9814.4614.9414.681,059,696
Sep 19, 202414.3014.5614.2614.5614.315,823,710
Sep 18, 202414.1814.3214.0214.2413.991,890,603
Sep 17, 202413.5614.2813.5614.2413.995,385,386
Sep 16, 202413.8013.8213.5813.7013.46516,949
Sep 15, 202413.7213.8613.6213.8013.56191,243
Sep 12, 202413.2613.9013.2613.5813.341,662,639
Sep 11, 202413.5813.5813.1613.2613.033,623,835
Sep 10, 202413.5413.6213.4813.5413.311,087,602
Sep 9, 202413.5413.6813.4613.5613.322,421,636
Sep 8, 202413.9413.9413.5613.6213.38640,631
Sep 5, 202413.9613.9813.7613.9013.662,149,702
Sep 4, 202413.4013.9813.3013.9013.663,997,207
Sep 3, 202413.4213.7613.4013.6813.443,445,461
Sep 2, 202413.2013.4613.1813.4013.172,691,389
Sep 1, 202413.3013.3013.1813.1812.95460,564
Aug 29, 202413.0613.3012.9413.3013.072,507,404
Aug 28, 202413.1013.1412.9213.0612.831,908,881
Aug 27, 202413.1013.1412.9613.0612.831,707,710
Aug 26, 202413.2613.3213.0413.1412.911,131,214
Aug 25, 202413.4013.5213.2213.2212.991,920,396
Aug 22, 202413.2013.4013.2013.4013.172,092,235
Aug 21, 202413.1613.3813.0413.2413.011,857,782
Aug 20, 202413.3413.3613.1413.1612.931,273,392
Aug 19, 202413.1213.4013.1013.2012.976,080,950
Aug 18, 202413.1613.3013.0213.1212.891,787,401
Aug 15, 202413.1213.1612.9413.1412.91970,470
Aug 14, 202413.0413.1613.0213.1212.891,138,999
Aug 13, 202412.7613.0612.7613.0212.791,245,617
Aug 12, 202412.7813.0012.6212.8412.621,278,734
Aug 11, 202412.5813.1012.5012.5812.36789,451
Aug 8, 202413.0013.1612.6613.0012.772,928,551
Aug 7, 202412.5613.1012.5013.0012.773,494,985
Aug 6, 202412.0812.5612.0812.5612.342,106,356
Aug 5, 202411.6212.3611.4611.9811.772,472,410
Aug 4, 202411.7412.2011.7211.9411.73557,023
Aug 1, 202412.3012.4612.0612.2812.07812,317
Jul 31, 202412.7012.8411.8612.3012.092,955,442
Jul 30, 202412.7812.8812.2812.4212.201,386,840
Jul 29, 202412.8013.0012.4612.7812.563,047,883
Jul 28, 202412.9813.2012.6012.7412.521,640,100
Jul 25, 202412.0013.2812.0012.9812.758,159,108
Jul 24, 202411.9012.2011.7612.1211.912,311,303
Jul 23, 202411.7411.9811.5611.8411.631,529,661
Jul 22, 202411.5011.8011.5011.7411.541,243,824
Jul 21, 202411.0011.6411.0011.5011.301,363,027
Jul 18, 202411.0011.3010.9411.3011.101,434,446
Jul 17, 202411.0211.0410.9611.0210.83471,599
Jul 16, 202411.0211.0810.9611.0210.831,398,346
Jul 15, 202410.9011.0210.8411.0210.831,183,076
Jul 14, 202410.9810.9810.8810.9210.73259,094
Jul 11, 202410.9811.0210.9011.0210.83445,275
Jul 10, 202410.9611.0210.8611.0010.81560,996
Jul 9, 202410.6011.0410.6010.9810.792,401,334
Jul 8, 202410.9611.0810.6010.6010.42751,910
Jul 7, 202411.0011.0010.7610.9410.75817,625
Jul 4, 202411.0411.0410.8011.0010.81884,988
Jul 3, 202410.9811.1810.9611.0410.851,462,352
Jul 2, 202411.3011.4410.9811.0210.831,899,524
Jul 1, 202411.0811.4011.0211.3011.102,184,221
Jun 30, 202411.1411.1411.1411.1410.95-
Jun 27, 202411.3611.5011.0211.1410.951,843,314
Jun 26, 202410.9811.3810.9611.3611.162,568,018
Jun 25, 202410.9211.0010.8010.9210.732,368,494
Jun 24, 202410.4011.0010.3010.9010.714,548,772
Jun 23, 202410.2410.5010.2210.4010.22741,904
Jun 13, 202410.2210.5010.1610.2810.101,632,803
Jun 12, 20249.8110.489.8110.4010.227,359,042
Jun 11, 20249.549.739.549.719.54458,293
Jun 10, 20249.659.789.549.569.39539,946
Jun 9, 20249.589.689.479.659.48540,850
Jun 6, 20249.459.689.449.579.40733,035
Jun 5, 20249.569.609.379.459.29820,648
Jun 4, 20249.799.809.599.619.44531,399
Jun 3, 20249.729.979.709.789.612,093,359
Jun 2, 20249.649.649.649.649.47-
May 30, 20249.649.649.649.649.47-
May 29, 20249.589.679.559.649.47895,586
May 28, 20249.779.779.609.619.44457,869
May 27, 20249.609.759.439.759.58728,274
May 26, 20249.589.899.589.609.431,567,526
May 23, 20249.629.759.539.739.561,266,176
May 22, 20249.589.709.339.629.451,713,020
May 21, 20249.509.759.409.569.394,476,159
May 20, 20249.129.149.039.088.92231,091
May 19, 20249.169.169.169.169.00-
May 16, 20249.049.219.009.169.00437,126
May 15, 20249.129.128.959.058.89435,524