Riyad REIT Fund (TADAWUL:4330)
Saudi Arabia · Delayed Price · Currency is SAR 5.22
+0.05 (0.97%)
Oct 29, 2025, 3:13 PM AST
Riyad REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.19 | 5.22 | 5.15 | 5.17 | 5.17 | -0.19% | 252,079 |
| Oct 27, 2025 | 5.24 | 5.31 | 5.15 | 5.18 | 5.18 | -1.33% | 332,602 |
| Oct 26, 2025 | 5.20 | 5.26 | 5.19 | 5.25 | 5.25 | 0.96% | 61,554 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.78% | 118,446 |
| Oct 22, 2025 | 5.20 | 5.26 | 5.13 | 5.16 | 5.16 | -0.19% | 277,983 |
| Oct 21, 2025 | 5.22 | 5.25 | 5.16 | 5.17 | 5.17 | -0.96% | 370,355 |
| Oct 20, 2025 | 5.25 | 5.29 | 5.22 | 5.22 | 5.22 | -0.57% | 112,727 |
| Oct 19, 2025 | 5.45 | 5.45 | 5.24 | 5.25 | 5.25 | -2.05% | 598,440 |
| Oct 16, 2025 | 5.37 | 5.41 | 5.36 | 5.36 | 5.36 | -0.37% | 73,472 |
| Oct 15, 2025 | 5.40 | 5.43 | 5.38 | 5.38 | 5.38 | -0.92% | 47,634 |
| Oct 14, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 1.12% | 70,772 |
| Oct 13, 2025 | 5.35 | 5.43 | 5.35 | 5.37 | 5.37 | -0.19% | 73,646 |
| Oct 12, 2025 | 5.33 | 5.40 | 5.30 | 5.38 | 5.38 | 0.19% | 118,463 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.36 | 5.37 | 5.37 | -0.74% | 153,599 |
| Oct 8, 2025 | 5.36 | 5.41 | 5.33 | 5.41 | 5.41 | 0.56% | 221,092 |
| Oct 7, 2025 | 5.40 | 5.42 | 5.37 | 5.38 | 5.38 | -0.37% | 108,111 |
| Oct 6, 2025 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | - | 115,550 |
| Oct 5, 2025 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | -0.18% | 118,946 |
| Oct 2, 2025 | 5.36 | 5.44 | 5.36 | 5.41 | 5.41 | 0.93% | 120,292 |
| Oct 1, 2025 | 5.38 | 5.45 | 5.36 | 5.36 | 5.36 | -0.37% | 235,581 |
| Sep 30, 2025 | 5.38 | 5.42 | 5.35 | 5.38 | 5.38 | 0.19% | 41,885 |
| Sep 29, 2025 | 5.38 | 5.42 | 5.32 | 5.37 | 5.37 | - | 126,883 |
| Sep 28, 2025 | 5.39 | 5.39 | 5.30 | 5.37 | 5.37 | -0.56% | 108,119 |
| Sep 25, 2025 | 5.45 | 5.46 | 5.35 | 5.40 | 5.40 | - | 145,879 |
| Sep 24, 2025 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | 1.50% | 311,146 |
| Sep 22, 2025 | 5.29 | 5.35 | 5.25 | 5.32 | 5.32 | 0.57% | 132,510 |
| Sep 21, 2025 | 5.23 | 5.30 | 5.23 | 5.29 | 5.29 | 1.34% | 109,894 |
| Sep 18, 2025 | 5.22 | 5.29 | 5.11 | 5.22 | 5.22 | 0.19% | 272,917 |
| Sep 17, 2025 | 5.11 | 5.22 | 5.11 | 5.21 | 5.21 | 1.96% | 226,653 |
| Sep 16, 2025 | 5.09 | 5.15 | 5.07 | 5.11 | 5.11 | 0.39% | 115,450 |
| Sep 15, 2025 | 5.15 | 5.20 | 5.07 | 5.09 | 5.09 | -1.17% | 99,782 |
| Sep 14, 2025 | 5.09 | 5.15 | 5.07 | 5.15 | 5.15 | 0.39% | 57,999 |
| Sep 11, 2025 | 5.14 | 5.14 | 5.09 | 5.13 | 5.13 | 0.39% | 57,565 |
| Sep 10, 2025 | 5.13 | 5.14 | 5.08 | 5.11 | 5.11 | -0.78% | 67,181 |
| Sep 9, 2025 | 5.08 | 5.15 | 5.06 | 5.15 | 5.15 | 1.38% | 222,541 |
| Sep 8, 2025 | 5.18 | 5.19 | 5.08 | 5.08 | 5.08 | -1.93% | 248,286 |
| Sep 7, 2025 | 5.20 | 5.23 | 5.18 | 5.18 | 5.18 | -1.15% | 158,079 |
| Sep 4, 2025 | 5.29 | 5.29 | 5.19 | 5.24 | 5.24 | 0.19% | 176,963 |
| Sep 3, 2025 | 5.25 | 5.28 | 5.23 | 5.23 | 5.23 | -3.51% | 232,910 |
| Sep 2, 2025 | 5.43 | 5.44 | 5.32 | 5.42 | 5.26 | 0.37% | 204,972 |
| Sep 1, 2025 | 5.41 | 5.44 | 5.37 | 5.40 | 5.24 | - | 93,506 |
| Aug 31, 2025 | 5.48 | 5.52 | 5.40 | 5.40 | 5.24 | -1.46% | 293,972 |
| Aug 28, 2025 | 5.46 | 5.48 | 5.42 | 5.48 | 5.32 | 0.55% | 101,792 |
| Aug 27, 2025 | 5.46 | 5.47 | 5.43 | 5.45 | 5.29 | 0.55% | 124,625 |
| Aug 26, 2025 | 5.40 | 5.48 | 5.40 | 5.42 | 5.26 | 1.31% | 295,450 |
| Aug 25, 2025 | 5.33 | 5.40 | 5.31 | 5.35 | 5.19 | 0.56% | 380,929 |
| Aug 24, 2025 | 5.28 | 5.37 | 5.28 | 5.32 | 5.16 | 1.33% | 182,842 |
| Aug 21, 2025 | 5.32 | 5.32 | 5.25 | 5.25 | 5.10 | -1.13% | 118,528 |
| Aug 20, 2025 | 5.30 | 5.36 | 5.28 | 5.31 | 5.15 | 0.38% | 99,298 |
| Aug 19, 2025 | 5.32 | 5.34 | 5.29 | 5.29 | 5.13 | -0.19% | 87,140 |