Riyad REIT Fund (TADAWUL:4330)
Saudi Arabia · Delayed Price · Currency is SAR 5.00
+0.07 (1.42%)
May 21, 2026, 3:18 PM AST
Riyad REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.95 | 5.00 | 4.94 | 5.00 | 5.00 | 1.42% | 89,600 |
| May 20, 2026 | 4.94 | 4.96 | 4.89 | 4.93 | 4.93 | -0.20% | 403,516 |
| May 19, 2026 | 5.00 | 5.01 | 4.93 | 4.94 | 4.94 | -1.59% | 252,639 |
| May 18, 2026 | 5.01 | 5.03 | 5.00 | 5.02 | 5.02 | 0.20% | 91,930 |
| May 17, 2026 | 5.03 | 5.03 | 5.00 | 5.01 | 5.01 | -0.40% | 43,760 |
| May 14, 2026 | 5.02 | 5.03 | 5.00 | 5.03 | 5.03 | 0.20% | 50,073 |
| May 13, 2026 | 5.02 | 5.02 | 4.99 | 5.02 | 5.02 | 0.20% | 58,593 |
| May 12, 2026 | 5.01 | 5.01 | 4.99 | 5.01 | 5.01 | - | 55,485 |
| May 11, 2026 | 5.01 | 5.04 | 5.00 | 5.01 | 5.01 | - | 83,272 |
| May 10, 2026 | 5.02 | 5.04 | 5.00 | 5.01 | 5.01 | -0.40% | 54,316 |
| May 7, 2026 | 5.03 | 5.03 | 5.00 | 5.03 | 5.03 | 0.80% | 79,436 |
| May 6, 2026 | 5.01 | 5.03 | 4.99 | 4.99 | 4.99 | -0.40% | 132,176 |
| May 5, 2026 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | - | 134,298 |
| May 4, 2026 | 4.99 | 5.02 | 4.99 | 5.01 | 5.01 | 0.40% | 83,720 |
| May 3, 2026 | 4.96 | 5.02 | 4.95 | 4.99 | 4.99 | 0.60% | 64,905 |
| Apr 30, 2026 | 5.03 | 5.05 | 4.96 | 4.96 | 4.96 | -1.00% | 335,313 |
| Apr 29, 2026 | 5.04 | 5.08 | 5.01 | 5.01 | 5.01 | -0.60% | 186,035 |
| Apr 28, 2026 | 5.02 | 5.10 | 5.02 | 5.04 | 5.04 | 0.40% | 209,148 |
| Apr 27, 2026 | 5.00 | 5.06 | 5.00 | 5.02 | 5.02 | -0.20% | 110,137 |
| Apr 26, 2026 | 5.00 | 5.04 | 5.00 | 5.03 | 5.03 | 0.60% | 37,233 |
| Apr 23, 2026 | 5.04 | 5.07 | 5.00 | 5.00 | 5.00 | -0.79% | 97,245 |
| Apr 22, 2026 | 5.07 | 5.08 | 5.00 | 5.04 | 5.04 | - | 61,302 |
| Apr 21, 2026 | 5.04 | 5.09 | 5.03 | 5.04 | 5.04 | - | 80,834 |
| Apr 20, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -1.18% | 112,853 |
| Apr 19, 2026 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | - | 87,161 |
| Apr 16, 2026 | 5.06 | 5.11 | 5.06 | 5.10 | 5.10 | 0.79% | 181,085 |
| Apr 15, 2026 | 5.05 | 5.13 | 5.04 | 5.06 | 5.06 | - | 186,911 |
| Apr 14, 2026 | 5.02 | 5.06 | 5.01 | 5.06 | 5.06 | 0.80% | 88,473 |
| Apr 13, 2026 | 5.06 | 5.06 | 4.98 | 5.02 | 5.02 | 0.40% | 119,374 |
| Apr 12, 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 5.00 | -0.40% | 100,826 |
| Apr 9, 2026 | 5.10 | 5.10 | 5.00 | 5.02 | 5.02 | 0.38% | 236,425 |
| Apr 8, 2026 | 5.12 | 5.22 | 5.12 | 5.16 | 5.00 | 0.78% | 580,697 |
| Apr 7, 2026 | 5.11 | 5.15 | 5.11 | 5.12 | 4.96 | - | 138,985 |
| Apr 6, 2026 | 5.10 | 5.14 | 5.08 | 5.12 | 4.96 | 0.20% | 215,341 |
| Apr 5, 2026 | 5.09 | 5.12 | 5.09 | 5.11 | 4.95 | 0.99% | 78,665 |
| Apr 2, 2026 | 5.09 | 5.10 | 5.05 | 5.06 | 4.90 | - | 94,343 |
| Apr 1, 2026 | 5.08 | 5.10 | 5.04 | 5.06 | 4.90 | 0.80% | 91,539 |
| Mar 31, 2026 | 5.01 | 5.05 | 5.00 | 5.02 | 4.87 | 0.60% | 56,663 |
| Mar 30, 2026 | 5.00 | 5.04 | 4.95 | 4.99 | 4.84 | -0.20% | 132,417 |
| Mar 29, 2026 | 5.03 | 5.06 | 4.98 | 5.00 | 4.85 | -0.60% | 80,729 |
| Mar 26, 2026 | 5.02 | 5.07 | 5.00 | 5.03 | 4.88 | - | 73,274 |
| Mar 25, 2026 | 5.07 | 5.07 | 5.00 | 5.03 | 4.88 | 0.40% | 85,400 |
| Mar 24, 2026 | 4.96 | 5.02 | 4.96 | 5.01 | 4.86 | 1.01% | 79,392 |
| Mar 16, 2026 | 4.93 | 4.97 | 4.92 | 4.96 | 4.81 | 0.81% | 143,304 |
| Mar 15, 2026 | 4.99 | 5.02 | 4.85 | 4.92 | 4.77 | -1.40% | 119,201 |
| Mar 12, 2026 | 5.09 | 5.09 | 4.99 | 4.99 | 4.84 | -1.77% | 79,852 |
| Mar 11, 2026 | 5.07 | 5.12 | 5.05 | 5.08 | 4.92 | - | 40,937 |
| Mar 10, 2026 | 5.13 | 5.13 | 5.06 | 5.08 | 4.92 | -0.20% | 129,662 |
| Mar 9, 2026 | 5.14 | 5.15 | 5.09 | 5.09 | 4.93 | -0.97% | 73,551 |
| Mar 8, 2026 | 5.18 | 5.18 | 5.11 | 5.14 | 4.98 | -0.19% | 45,630 |