Tadawul · 4220 · stock
Emaar The Economic City (4220) stock price history
Every Tadawul trading session of Emaar The Economic City from Mar 4, 2010 to Sep 28, 2026: 4,076 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4220 adjusted close, 2010 to 2026
- SAR 42.88
- All time high, 2017
- SAR 14.10
- 52 week high, SAR 7.96 low
- 4,076
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
4220 key facts
- Emaar The Economic City (4220) closed at SAR 9.51 on Sep 28, 2026 on Tadawul.
- 4220's all time high close is SAR 42.88, set on Feb 19, 2017; its all time low close is SAR 7.15 on Jan 6, 2011.
- 4220's 52 week range is SAR 7.96 to SAR 14.10.
- 4220 returned -27.4% over the year to Sep 28, 2026 and -67.7% over five years.
- Over ten years 4220 returned -63%, -9.6% a year compounded.
- 4220's deepest drawdown was -80.5% from Feb 20, 2017 to Mar 1, 2026.
- DataCedar holds 4,076 daily sessions of 4220 history from Mar 4, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
4220 price chart, 2010 to 2026
4220 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -5.5% |
| 6 months | -3.2% |
| Year to date | -4.3% |
| 1 year | -27.4% |
| 3 years | -45.1% |
| 5 years | -67.7% |
| 10 years | -63.4% |
| Since Mar 4, 2010 | -55.9% |
| Compound annual growth, 16.6 years | -4.8% |
4220 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 42.88 on Feb 19, 2017
- All time low close
- SAR 7.15 on Jan 6, 2011
- 52 week high
- SAR 14.10 on Oct 1, 2025
- 52 week low
- SAR 7.96 on Mar 1, 2026
- Deepest drawdown
- -80.5% from Feb 20, 2017 to Mar 1, 2026, not yet recovered
- Best single session
- +121.1% on Jan 9, 2011
- Worst single session
- -53.8% on Jan 6, 2011
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2013, +60%
- Worst calendar year
- 2025, -47%
4220 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 4, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 10.05 | SAR 12.02 | SAR 7.96 | SAR 9.51 | -5.0% | 89M | 186 |
| 2025 | SAR 18.95 | SAR 19.70 | SAR 9.60 | SAR 10.01 | -47.2% | 63.7M | 251 |
| 2024 | SAR 17.22 | SAR 20.64 | SAR 13.49 | SAR 18.95 | +10.1% | 233.2M | 250 |
| 2023 | SAR 18.19 | SAR 21.88 | SAR 15.07 | SAR 17.22 | -4.7% | 134M | 249 |
| 2022 | SAR 25.90 | SAR 28.59 | SAR 17.33 | SAR 18.06 | -30.2% | 298.8M | 248 |
| 2021 | SAR 19.88 | SAR 31.15 | SAR 17.96 | SAR 25.86 | +29.6% | 697.1M | 250 |
| 2020 | SAR 20.58 | SAR 24.69 | SAR 13.78 | SAR 19.95 | -3.6% | 468.8M | 251 |
| 2019 | SAR 17.11 | SAR 23.91 | SAR 17.02 | SAR 20.68 | +20.7% | 237.9M | 260 |
| 2018 | SAR 29.02 | SAR 31.71 | SAR 16.79 | SAR 17.13 | -41.6% | 173.3M | 261 |
| 2017 | SAR 37.04 | SAR 43.86 | SAR 25.43 | SAR 29.33 | -21.0% | 150M | 257 |
| 2016 | SAR 28.16 | SAR 41.59 | SAR 21.77 | SAR 37.15 | +32.5% | 296.8M | 245 |
| 2015 | SAR 26.42 | SAR 37.04 | SAR 18.30 | SAR 28.03 | +8.3% | 1.1B | 256 |
| 2014 | SAR 28.81 | SAR 41.91 | SAR 21.12 | SAR 25.88 | -10.2% | 552.5M | 250 |
| 2013 | SAR 18.19 | SAR 29.35 | SAR 10.00 | SAR 28.81 | +60.2% | 1.2B | 235 |
| 2012 | SAR 15.81 | SAR 30.76 | SAR 15.27 | SAR 17.98 | +12.2% | 1.5B | 211 |
| 2011 | SAR 15.49 | SAR 17.65 | SAR 7.15 | SAR 16.03 | +4.2% | 623.5M | 212 |
| 2010 | SAR 21.44 | SAR 21.88 | SAR 14.94 | SAR 15.38 | n/a | 313.6M | 204 |
4220 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 9.51 | -4.5% |
| August 2026 | SAR 9.96 | +6.0% |
| July 2026 | SAR 9.40 | -5.8% |
| June 2026 | SAR 9.98 | -5.9% |
| May 2026 | SAR 10.61 | -4.2% |
| April 2026 | SAR 11.07 | +13.7% |
| March 2026 | SAR 9.74 | +13.9% |
| February 2026 | SAR 8.55 | -13.2% |
| January 2026 | SAR 9.85 | -1.6% |
| December 2025 | SAR 10.01 | -7.7% |
| November 2025 | SAR 10.85 | -14.8% |
| October 2025 | SAR 12.74 | -8.3% |
About the 4220 data
Daily bars. 4,076 sessions from Mar 4, 2010 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 4, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4220/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 4193 Nice One Beauty Digital Marketing Company
- 4194 Marketing Home Group Company for Trading Company
- 4200 Aldrees Petroleum and Transport Services Company
- 4210 Saudi Research and Media Group
- 4230 Red Sea International Company
- 4240 AFG International Company
- 4250 Jabal Omar Development Company
- 4260 United International Transportation Company
Common questions
4220 share price history
