Al Ramz Real Estate Company (4327) Price History

Daily open, high, low, close and volume for Al Ramz Real Estate Company (4327) from 2025-12-18 to 2026-10-18, newest first.

‹ 4327 price and chart

Date	Open	High	Low	Close	Volume
2026-10-18	SAR 52.50	SAR 56.00	SAR 52.50	SAR 54.85	200,305
2026-10-15	SAR 52.00	SAR 53.40	SAR 51.70	SAR 52.50	337,799
2026-10-14	SAR 52.50	SAR 53.00	SAR 51.70	SAR 52.55	32,634
2026-10-13	SAR 51.20	SAR 53.15	SAR 51.00	SAR 52.90	45,043
2026-10-12	SAR 51.85	SAR 51.85	SAR 50.90	SAR 51.05	22,118
2026-10-11	SAR 52.65	SAR 52.65	SAR 51.50	SAR 51.90	44,589
2026-10-08	SAR 53.55	SAR 55.70	SAR 52.65	SAR 52.65	66,341
2026-10-07	SAR 54.60	SAR 54.60	SAR 53.50	SAR 53.75	34,756
2026-10-06	SAR 55.95	SAR 55.95	SAR 53.75	SAR 54.15	81,111
2026-10-05	SAR 55.10	SAR 56.20	SAR 54.30	SAR 54.95	103,158
2026-10-04	SAR 53.60	SAR 55.10	SAR 53.60	SAR 55.10	64,619
2026-10-01	SAR 53.05	SAR 54.20	SAR 52.40	SAR 53.80	79,317
2026-09-30	SAR 54.70	SAR 54.70	SAR 51.80	SAR 52.95	90,611
2026-09-29	SAR 55.20	SAR 56.00	SAR 53.15	SAR 53.45	158,192
2026-09-28	SAR 53.00	SAR 55.60	SAR 52.75	SAR 55.25	352,827
2026-09-27	SAR 52.50	SAR 54.60	SAR 52.50	SAR 53.25	272,869
2026-09-24	SAR 51.00	SAR 53.50	SAR 51.00	SAR 53.00	253,957
2026-09-22	SAR 51.00	SAR 51.55	SAR 50.75	SAR 51.00	233,883
2026-09-21	SAR 51.00	SAR 52.00	SAR 50.95	SAR 51.00	61,797
2026-09-20	SAR 52.00	SAR 52.00	SAR 50.80	SAR 51.00	44,244
2026-09-17	SAR 51.00	SAR 52.00	SAR 50.20	SAR 52.00	172,677
2026-09-16	SAR 51.95	SAR 52.55	SAR 50.90	SAR 51.00	101,293
2026-09-15	SAR 52.25	SAR 53.25	SAR 51.70	SAR 52.10	176,570
2026-09-14	SAR 52.60	SAR 53.35	SAR 51.70	SAR 51.85	85,585
2026-09-13	SAR 54.15	SAR 55.50	SAR 52.55	SAR 52.55	269,967
2026-09-10	SAR 53.80	SAR 54.85	SAR 53.50	SAR 54.15	180,177
2026-09-09	SAR 53.55	SAR 54.40	SAR 53.30	SAR 53.70	223,728
2026-09-08	SAR 52.00	SAR 54.60	SAR 52.00	SAR 53.75	649,991
2026-09-07	SAR 51.70	SAR 52.60	SAR 51.70	SAR 52.10	67,122
2026-09-06	SAR 50.90	SAR 52.70	SAR 50.85	SAR 52.00	196,125
2026-09-03	SAR 50.90	SAR 52.70	SAR 50.85	SAR 52.00	196,125
2026-09-02	SAR 50.95	SAR 51.00	SAR 50.10	SAR 51.00	26,052
2026-09-01	SAR 49.96	SAR 51.75	SAR 49.60	SAR 50.95	124,662
2026-08-31	SAR 50.85	SAR 50.85	SAR 49.40	SAR 49.88	79,413
2026-08-30	SAR 51.55	SAR 51.80	SAR 50.80	SAR 50.80	191,452
2026-08-27	SAR 51.25	SAR 52.10	SAR 51.05	SAR 51.50	251,559
2026-08-26	SAR 51.65	SAR 51.65	SAR 50.95	SAR 51.25	157,646
2026-08-25	SAR 51.55	SAR 51.75	SAR 50.50	SAR 51.65	412,111
2026-08-24	SAR 51.10	SAR 51.65	SAR 50.95	SAR 51.45	59,885
2026-08-23	SAR 51.80	SAR 51.80	SAR 50.85	SAR 51.10	96,117
2026-08-20	SAR 50.90	SAR 51.50	SAR 50.60	SAR 50.80	482,467
2026-08-19	SAR 51.25	SAR 51.55	SAR 50.75	SAR 50.90	146,619
2026-08-18	SAR 50.85	SAR 51.70	SAR 50.00	SAR 51.70	128,623
2026-08-17	SAR 50.30	SAR 50.80	SAR 50.30	SAR 50.50	28,486
2026-08-16	SAR 49.56	SAR 49.56	SAR 49.56	SAR 49.56	0
2026-08-13	SAR 50.80	SAR 50.80	SAR 49.04	SAR 49.56	89,805
2026-08-12	SAR 50.10	SAR 50.30	SAR 49.54	SAR 49.98	46,515
2026-08-11	SAR 51.10	SAR 51.30	SAR 49.54	SAR 50.10	620,583
2026-08-10	SAR 51.75	SAR 51.75	SAR 50.75	SAR 51.00	181,938
2026-08-09	SAR 52.25	SAR 52.25	SAR 51.60	SAR 51.65	91,358
2026-08-06	SAR 52.25	SAR 52.80	SAR 51.55	SAR 52.05	129,808
2026-08-05	SAR 52.00	SAR 52.20	SAR 51.75	SAR 52.00	488,106
2026-08-04	SAR 52.00	SAR 52.35	SAR 51.85	SAR 52.00	121,079
2026-08-03	SAR 52.15	SAR 52.80	SAR 52.10	SAR 52.65	355,106
2026-08-02	SAR 52.10	SAR 53.00	SAR 51.90	SAR 52.10	36,795
2026-07-30	SAR 52.40	SAR 53.20	SAR 52.00	SAR 52.25	26,313
2026-07-29	SAR 52.00	SAR 52.50	SAR 51.60	SAR 52.30	49,105
2026-07-28	SAR 52.00	SAR 52.80	SAR 51.90	SAR 52.25	17,233
2026-07-27	SAR 51.80	SAR 52.25	SAR 51.20	SAR 52.00	33,067
2026-07-26	SAR 51.55	SAR 52.30	SAR 51.55	SAR 52.00	11,420
2026-07-23	SAR 52.40	SAR 52.50	SAR 51.10	SAR 52.00	70,790
2026-07-22	SAR 52.80	SAR 53.10	SAR 52.05	SAR 52.40	40,201
2026-07-21	SAR 53.30	SAR 53.30	SAR 52.50	SAR 53.00	29,338
2026-07-20	SAR 53.00	SAR 53.35	SAR 52.50	SAR 53.35	25,973
2026-07-19	SAR 53.50	SAR 54.10	SAR 52.80	SAR 53.30	51,461
2026-07-16	SAR 51.90	SAR 53.55	SAR 51.65	SAR 53.25	70,973
2026-07-15	SAR 52.55	SAR 52.55	SAR 51.70	SAR 51.80	79,926
2026-07-14	SAR 53.30	SAR 53.30	SAR 52.60	SAR 52.70	49,250
2026-07-13	SAR 53.05	SAR 53.45	SAR 52.80	SAR 53.40	17,154
2026-07-12	SAR 54.15	SAR 54.15	SAR 53.00	SAR 53.05	16,253
2026-07-09	SAR 53.30	SAR 54.30	SAR 53.00	SAR 53.00	88,045
2026-07-08	SAR 53.90	SAR 54.00	SAR 53.25	SAR 53.30	50,402
2026-07-07	SAR 54.05	SAR 54.35	SAR 53.90	SAR 53.90	40,822
2026-07-06	SAR 53.90	SAR 54.90	SAR 53.85	SAR 54.05	40,059
2026-07-05	SAR 53.65	SAR 54.65	SAR 53.65	SAR 54.10	92,729
2026-07-02	SAR 56.00	SAR 56.00	SAR 54.65	SAR 54.75	86,410
2026-07-01	SAR 56.60	SAR 57.20	SAR 55.55	SAR 56.00	105,730
2026-06-30	SAR 56.15	SAR 56.50	SAR 55.55	SAR 55.80	54,937
2026-06-29	SAR 58.00	SAR 58.25	SAR 56.20	SAR 56.20	70,316
2026-06-28	SAR 59.45	SAR 59.50	SAR 57.90	SAR 58.00	41,925
2026-06-25	SAR 59.45	SAR 60.95	SAR 58.50	SAR 59.40	176,294
2026-06-24	SAR 57.65	SAR 59.90	SAR 57.65	SAR 59.45	307,487
2026-06-23	SAR 58.35	SAR 58.75	SAR 57.60	SAR 58.15	76,070
2026-06-22	SAR 60.15	SAR 60.15	SAR 58.10	SAR 58.25	100,857
2026-06-21	SAR 59.05	SAR 60.15	SAR 58.60	SAR 60.15	138,435
2026-06-18	SAR 60.15	SAR 60.95	SAR 59.35	SAR 59.45	282,695
2026-06-17	SAR 60.05	SAR 62.85	SAR 59.10	SAR 59.95	1,031,155
2026-06-16	SAR 59.00	SAR 59.75	SAR 58.10	SAR 58.60	77,886
2026-06-15	SAR 57.60	SAR 59.20	SAR 57.50	SAR 59.00	97,782
2026-06-14	SAR 59.00	SAR 59.25	SAR 57.30	SAR 57.45	133,065
2026-06-11	SAR 59.05	SAR 60.00	SAR 59.05	SAR 59.65	156,423
2026-06-10	SAR 59.85	SAR 60.00	SAR 57.80	SAR 59.75	93,030
2026-06-09	SAR 59.00	SAR 60.70	SAR 58.70	SAR 59.75	416,276
2026-06-08	SAR 57.40	SAR 59.50	SAR 56.55	SAR 59.00	234,368
2026-06-07	SAR 56.50	SAR 57.75	SAR 56.40	SAR 57.40	103,115
2026-06-04	SAR 56.40	SAR 56.40	SAR 55.80	SAR 56.30	20,384
2026-06-03	SAR 56.45	SAR 57.45	SAR 56.30	SAR 56.30	73,428
2026-06-02	SAR 56.20	SAR 56.85	SAR 55.95	SAR 56.45	16,088
2026-06-01	SAR 57.00	SAR 57.00	SAR 55.95	SAR 56.20	49,765
2026-05-31	SAR 55.00	SAR 57.40	SAR 55.00	SAR 56.95	131,684
2026-05-21	SAR 54.20	SAR 55.40	SAR 54.15	SAR 55.00	24,514
2026-05-20	SAR 54.70	SAR 55.45	SAR 54.10	SAR 54.10	33,182
2026-05-19	SAR 55.60	SAR 55.60	SAR 54.20	SAR 54.90	93,203
2026-05-18	SAR 56.00	SAR 56.05	SAR 54.50	SAR 54.60	193,877
2026-05-17	SAR 56.50	SAR 56.50	SAR 56.10	SAR 56.20	29,598
2026-05-14	SAR 56.65	SAR 57.90	SAR 56.30	SAR 56.65	112,818
2026-05-13	SAR 55.00	SAR 57.75	SAR 55.00	SAR 56.70	1,400,879
2026-05-12	SAR 54.50	SAR 55.30	SAR 54.30	SAR 55.00	56,556
2026-05-11	SAR 53.95	SAR 54.75	SAR 53.65	SAR 54.55	21,857
2026-05-10	SAR 53.70	SAR 54.45	SAR 53.50	SAR 53.95	26,030
2026-05-07	SAR 53.65	SAR 53.90	SAR 53.10	SAR 53.70	11,057
2026-05-06	SAR 52.75	SAR 54.40	SAR 52.65	SAR 54.40	37,249
2026-05-05	SAR 53.65	SAR 53.65	SAR 52.40	SAR 52.75	77,055
2026-05-04	SAR 55.00	SAR 55.00	SAR 55.00	SAR 55.00	0
2026-05-03	SAR 57.00	SAR 57.00	SAR 54.75	SAR 55.00	130,298
2026-04-30	SAR 55.70	SAR 56.70	SAR 54.55	SAR 56.00	72,271
2026-04-29	SAR 54.20	SAR 56.00	SAR 53.80	SAR 55.00	69,813
2026-04-28	SAR 53.55	SAR 54.30	SAR 53.50	SAR 54.20	46,946
2026-04-27	SAR 54.20	SAR 54.55	SAR 53.50	SAR 53.55	75,108
2026-04-26	SAR 54.25	SAR 54.75	SAR 54.05	SAR 54.60	20,631
2026-04-23	SAR 54.45	SAR 54.70	SAR 54.00	SAR 54.25	26,243
2026-04-22	SAR 55.00	SAR 55.15	SAR 54.00	SAR 54.50	38,882
2026-04-21	SAR 55.30	SAR 56.05	SAR 54.65	SAR 54.85	35,382
2026-04-20	SAR 56.95	SAR 56.95	SAR 55.20	SAR 55.25	59,564
2026-04-19	SAR 57.15	SAR 58.00	SAR 56.55	SAR 56.95	50,697
2026-04-16	SAR 56.95	SAR 57.80	SAR 56.60	SAR 57.10	58,274
2026-04-15	SAR 56.25	SAR 58.00	SAR 56.15	SAR 56.95	116,636
2026-04-14	SAR 55.40	SAR 56.30	SAR 55.40	SAR 56.00	61,869
2026-04-13	SAR 55.00	SAR 55.90	SAR 54.95	SAR 55.40	50,089
2026-04-12	SAR 54.70	SAR 56.25	SAR 54.70	SAR 55.05	58,168
2026-04-09	SAR 55.10	SAR 56.90	SAR 53.70	SAR 54.70	140,908
2026-04-08	SAR 53.95	SAR 55.30	SAR 53.95	SAR 54.70	126,828
2026-04-07	SAR 55.95	SAR 55.95	SAR 52.90	SAR 52.90	118,670
2026-04-06	SAR 55.05	SAR 55.40	SAR 54.85	SAR 55.05	101,626
2026-04-05	SAR 55.30	SAR 56.00	SAR 54.95	SAR 55.05	80,006
2026-04-02	SAR 55.45	SAR 57.50	SAR 54.90	SAR 55.15	196,108
2026-04-01	SAR 55.45	SAR 55.60	SAR 54.80	SAR 55.20	122,998
2026-03-31	SAR 55.15	SAR 55.85	SAR 54.50	SAR 54.85	135,316
2026-03-30	SAR 61.25	SAR 61.25	SAR 56.80	SAR 56.80	356,811
2026-03-29	SAR 61.25	SAR 61.25	SAR 56.80	SAR 56.80	356,811
2026-03-26	SAR 54.70	SAR 55.70	SAR 54.00	SAR 55.70	74,414
2026-03-25	SAR 53.85	SAR 55.30	SAR 53.85	SAR 54.70	39,019
2026-03-24	SAR 54.60	SAR 55.05	SAR 53.50	SAR 54.00	21,033
2026-03-16	SAR 55.05	SAR 55.55	SAR 53.00	SAR 54.60	61,641
2026-03-15	SAR 55.60	SAR 56.25	SAR 54.30	SAR 55.20	19,427
2026-03-12	SAR 55.20	SAR 56.40	SAR 54.80	SAR 55.60	38,758
2026-03-11	SAR 56.70	SAR 56.95	SAR 55.10	SAR 55.10	17,843
2026-03-10	SAR 55.00	SAR 57.45	SAR 55.00	SAR 56.70	56,958
2026-03-09	SAR 59.00	SAR 59.00	SAR 55.90	SAR 56.20	34,302
2026-03-08	SAR 57.35	SAR 59.00	SAR 57.35	SAR 58.40	15,698
2026-03-05	SAR 59.25	SAR 59.80	SAR 56.60	SAR 58.15	57,705
2026-03-04	SAR 56.50	SAR 60.10	SAR 56.10	SAR 58.75	86,323
2026-03-03	SAR 53.50	SAR 57.00	SAR 53.15	SAR 56.60	142,494
2026-03-02	SAR 53.70	SAR 55.95	SAR 53.05	SAR 54.25	22,843
2026-03-01	SAR 54.05	SAR 55.90	SAR 53.75	SAR 54.45	29,778
2026-02-26	SAR 56.00	SAR 57.40	SAR 55.20	SAR 55.65	17,227
2026-02-25	SAR 56.15	SAR 56.80	SAR 55.80	SAR 56.65	24,662
2026-02-24	SAR 55.80	SAR 56.25	SAR 55.05	SAR 56.15	33,214
2026-02-23	SAR 57.25	SAR 57.25	SAR 54.90	SAR 55.60	34,241
2026-02-19	SAR 60.35	SAR 60.75	SAR 57.25	SAR 57.40	49,633
2026-02-18	SAR 60.60	SAR 60.90	SAR 60.00	SAR 60.00	14,847
2026-02-17	SAR 60.10	SAR 61.35	SAR 59.25	SAR 60.60	49,159
2026-02-16	SAR 63.00	SAR 63.90	SAR 61.65	SAR 61.65	29,599
2026-02-15	SAR 60.70	SAR 63.50	SAR 60.70	SAR 63.00	71,551
2026-02-12	SAR 61.00	SAR 61.85	SAR 59.70	SAR 60.70	19,564
2026-02-11	SAR 62.00	SAR 62.00	SAR 59.65	SAR 61.00	76,392
2026-02-10	SAR 63.10	SAR 63.90	SAR 61.80	SAR 62.00	59,188
2026-02-09	SAR 63.90	SAR 64.55	SAR 63.00	SAR 63.70	60,191
2026-02-08	SAR 64.00	SAR 66.40	SAR 63.75	SAR 63.90	155,720
2026-02-05	SAR 63.80	SAR 64.85	SAR 62.80	SAR 64.00	33,101
2026-02-04	SAR 65.60	SAR 65.85	SAR 63.00	SAR 63.80	50,299
2026-02-03	SAR 66.40	SAR 67.30	SAR 65.00	SAR 65.25	133,120
2026-02-02	SAR 64.00	SAR 67.40	SAR 64.00	SAR 66.40	184,201
2026-02-01	SAR 66.30	SAR 67.40	SAR 63.60	SAR 63.60	45,426
2026-01-29	SAR 68.00	SAR 68.50	SAR 65.80	SAR 66.30	132,012
2026-01-28	SAR 64.60	SAR 69.00	SAR 64.35	SAR 68.75	365,753
2026-01-27	SAR 62.05	SAR 64.85	SAR 62.05	SAR 64.60	95,238
2026-01-26	SAR 63.80	SAR 64.00	SAR 62.30	SAR 62.60	47,626
2026-01-25	SAR 61.70	SAR 64.60	SAR 61.70	SAR 64.00	98,374
2026-01-22	SAR 62.10	SAR 63.00	SAR 62.00	SAR 62.50	65,824
2026-01-21	SAR 61.25	SAR 63.10	SAR 60.00	SAR 62.05	183,547
2026-01-20	SAR 60.30	SAR 62.30	SAR 59.95	SAR 60.10	71,992
2026-01-19	SAR 59.55	SAR 63.00	SAR 58.80	SAR 61.85	142,562
2026-01-18	SAR 58.25	SAR 59.80	SAR 58.25	SAR 59.50	34,338
2026-01-15	SAR 57.80	SAR 61.40	SAR 57.80	SAR 58.25	128,597
2026-01-14	SAR 57.50	SAR 60.05	SAR 57.05	SAR 60.00	238,750
2026-01-13	SAR 54.75	SAR 57.50	SAR 54.30	SAR 57.50	341,263
2026-01-12	SAR 53.40	SAR 55.00	SAR 53.20	SAR 54.75	67,612
2026-01-11	SAR 54.95	SAR 55.00	SAR 53.25	SAR 53.40	73,086
2026-01-08	SAR 53.65	SAR 54.00	SAR 52.70	SAR 53.80	37,381
2026-01-07	SAR 54.95	SAR 54.95	SAR 53.45	SAR 53.65	80,998
2026-01-06	SAR 53.00	SAR 54.00	SAR 52.50	SAR 53.35	98,303
2026-01-05	SAR 53.10	SAR 54.55	SAR 52.80	SAR 53.10	91,743
2026-01-04	SAR 54.00	SAR 54.30	SAR 52.80	SAR 53.10	77,602
2026-01-01	SAR 54.30	SAR 55.00	SAR 54.00	SAR 54.00	72,873
2025-12-31	SAR 52.80	SAR 54.60	SAR 52.80	SAR 54.30	185,669
2025-12-30	SAR 55.00	SAR 56.85	SAR 52.50	SAR 52.55	394,073
2025-12-29	SAR 54.50	SAR 55.75	SAR 53.70	SAR 54.55	134,070
2025-12-28	SAR 56.00	SAR 56.00	SAR 54.15	SAR 54.50	201,693
2025-12-25	SAR 58.35	SAR 58.40	SAR 55.30	SAR 55.50	236,488
2025-12-24	SAR 59.75	SAR 60.35	SAR 58.00	SAR 58.20	216,570
2025-12-23	SAR 59.80	SAR 62.85	SAR 59.05	SAR 59.60	386,608
2025-12-22	SAR 63.50	SAR 64.20	SAR 59.20	SAR 59.60	660,222
2025-12-21	SAR 60.75	SAR 66.35	SAR 60.70	SAR 63.30	1,427,146
2025-12-18	SAR 69.75	SAR 69.75	SAR 60.00	SAR 60.00	1,831,576