Riyad REIT Fund (TADAWUL:4330)
Saudi Arabia · Delayed Price · Currency is SAR 5.24
+0.01 (0.19%)
Sep 4, 2025, 3:17 PM AST
Riyad REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 5.35 | 5.35 | 5.26 | 5.30 | 5.14 | 0.19% | 78,211 |
| Aug 17, 2025 | 5.26 | 5.33 | 5.25 | 5.29 | 5.13 | 0.38% | 68,015 |
| Aug 14, 2025 | 5.20 | 5.29 | 5.18 | 5.27 | 5.11 | 1.54% | 106,190 |
| Aug 13, 2025 | 5.30 | 5.30 | 5.16 | 5.19 | 5.04 | -2.63% | 252,807 |
| Aug 12, 2025 | 5.30 | 5.38 | 5.27 | 5.33 | 5.17 | 0.19% | 180,573 |
| Aug 11, 2025 | 5.37 | 5.37 | 5.28 | 5.32 | 5.16 | -0.93% | 109,420 |
| Aug 10, 2025 | 5.37 | 5.42 | 5.36 | 5.37 | 5.21 | - | 75,323 |
| Aug 7, 2025 | 5.40 | 5.42 | 5.35 | 5.37 | 5.21 | -0.19% | 141,616 |
| Aug 6, 2025 | 5.35 | 5.39 | 5.34 | 5.38 | 5.22 | 0.56% | 104,794 |
| Aug 5, 2025 | 5.32 | 5.35 | 5.31 | 5.35 | 5.19 | 0.75% | 93,921 |
| Aug 4, 2025 | 5.28 | 5.32 | 5.27 | 5.31 | 5.15 | 0.57% | 65,570 |
| Aug 3, 2025 | 5.30 | 5.33 | 5.26 | 5.28 | 5.12 | -0.38% | 81,861 |
| Jul 31, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.14 | -0.93% | 48,885 |
| Jul 30, 2025 | 5.35 | 5.35 | 5.27 | 5.35 | 5.19 | - | 43,401 |
| Jul 29, 2025 | 5.33 | 5.36 | 5.24 | 5.35 | 5.19 | 0.38% | 177,106 |
| Jul 28, 2025 | 5.39 | 5.40 | 5.32 | 5.33 | 5.17 | -0.74% | 110,081 |
| Jul 27, 2025 | 5.27 | 5.39 | 5.27 | 5.37 | 5.21 | 1.90% | 186,611 |
| Jul 24, 2025 | 5.35 | 5.37 | 5.27 | 5.27 | 5.11 | -0.57% | 278,670 |
| Jul 23, 2025 | 5.30 | 5.32 | 5.25 | 5.30 | 5.14 | 0.95% | 189,066 |
| Jul 22, 2025 | 5.29 | 5.30 | 5.20 | 5.25 | 5.10 | -0.76% | 201,366 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.25 | 5.29 | 5.13 | -0.56% | 104,270 |
| Jul 20, 2025 | 5.38 | 5.41 | 5.27 | 5.32 | 5.16 | -0.93% | 185,172 |
| Jul 17, 2025 | 5.26 | 5.40 | 5.24 | 5.37 | 5.21 | 2.09% | 242,967 |
| Jul 16, 2025 | 5.27 | 5.29 | 5.23 | 5.26 | 5.10 | -0.19% | 126,169 |
| Jul 15, 2025 | 5.29 | 5.30 | 5.22 | 5.27 | 5.11 | 0.38% | 233,034 |
| Jul 14, 2025 | 5.26 | 5.38 | 5.24 | 5.25 | 5.10 | -0.19% | 351,043 |
| Jul 13, 2025 | 5.27 | 5.29 | 5.20 | 5.26 | 5.10 | -0.38% | 462,103 |
| Jul 10, 2025 | 5.38 | 5.38 | 5.24 | 5.28 | 5.12 | -1.86% | 759,137 |
| Jul 9, 2025 | 5.50 | 5.56 | 5.37 | 5.38 | 5.22 | -2.18% | 678,579 |
| Jul 8, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.34 | -0.90% | 231,922 |
| Jul 7, 2025 | 5.50 | 5.82 | 5.50 | 5.55 | 5.39 | 1.46% | 620,073 |
| Jul 6, 2025 | 5.44 | 5.48 | 5.40 | 5.47 | 5.31 | 1.11% | 87,139 |
| Jul 3, 2025 | 5.45 | 5.47 | 5.41 | 5.41 | 5.25 | -0.73% | 80,780 |
| Jul 2, 2025 | 5.42 | 5.45 | 5.40 | 5.45 | 5.29 | 0.93% | 163,465 |
| Jul 1, 2025 | 5.39 | 5.48 | 5.38 | 5.40 | 5.24 | 0.37% | 260,726 |
| Jun 30, 2025 | 5.46 | 5.49 | 5.37 | 5.38 | 5.22 | -1.28% | 95,774 |
| Jun 29, 2025 | 5.41 | 5.46 | 5.35 | 5.45 | 5.29 | 1.68% | 110,202 |