Aljazira Mawten REIT Fund (TADAWUL:4331)
Saudi Arabia · Delayed Price · Currency is SAR 13.62
+0.13 (0.96%)
Oct 29, 2025, 3:16 PM AST
Aljazira Mawten REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.49 | 13.66 | 13.45 | 13.62 | 13.62 | 0.96% | 31,763 |
| Oct 28, 2025 | 13.43 | 13.52 | 13.37 | 13.49 | 13.49 | 0.67% | 15,240 |
| Oct 27, 2025 | 13.54 | 13.54 | 13.39 | 13.40 | 13.40 | -0.67% | 20,629 |
| Oct 26, 2025 | 13.34 | 13.49 | 13.34 | 13.49 | 13.49 | 1.28% | 52,039 |
| Oct 23, 2025 | 13.35 | 13.39 | 13.30 | 13.32 | 13.32 | -0.08% | 22,483 |
| Oct 22, 2025 | 13.44 | 13.55 | 13.32 | 13.33 | 13.33 | -0.89% | 24,004 |
| Oct 21, 2025 | 13.61 | 13.61 | 13.39 | 13.45 | 13.45 | -0.81% | 16,644 |
| Oct 20, 2025 | 13.66 | 13.67 | 13.56 | 13.56 | 13.56 | -0.66% | 19,937 |
| Oct 19, 2025 | 13.68 | 13.71 | 13.60 | 13.65 | 13.65 | -0.22% | 19,030 |
| Oct 16, 2025 | 13.70 | 13.71 | 13.65 | 13.68 | 13.68 | -0.15% | 24,784 |
| Oct 15, 2025 | 13.71 | 13.80 | 13.65 | 13.70 | 13.70 | -0.15% | 49,503 |
| Oct 14, 2025 | 13.78 | 13.80 | 13.65 | 13.72 | 13.72 | -0.44% | 30,582 |
| Oct 13, 2025 | 13.57 | 13.78 | 13.52 | 13.78 | 13.78 | 1.70% | 50,337 |
| Oct 12, 2025 | 13.50 | 13.60 | 13.36 | 13.55 | 13.55 | -1.17% | 39,248 |
| Oct 9, 2025 | 13.70 | 13.75 | 13.66 | 13.71 | 13.71 | 0.07% | 24,649 |
| Oct 8, 2025 | 13.81 | 13.81 | 13.62 | 13.70 | 13.70 | -0.51% | 27,615 |
| Oct 7, 2025 | 13.75 | 13.79 | 13.65 | 13.77 | 13.77 | 0.15% | 55,399 |
| Oct 6, 2025 | 13.72 | 13.81 | 13.69 | 13.75 | 13.75 | 0.07% | 30,448 |
| Oct 5, 2025 | 13.71 | 13.80 | 13.69 | 13.74 | 13.74 | 0.29% | 16,518 |
| Oct 2, 2025 | 13.73 | 13.83 | 13.66 | 13.70 | 13.70 | -0.15% | 82,951 |
| Oct 1, 2025 | 13.73 | 13.80 | 13.62 | 13.72 | 13.72 | -0.15% | 144,336 |
| Sep 30, 2025 | 13.63 | 13.80 | 13.62 | 13.74 | 13.74 | 1.03% | 144,336 |
| Sep 29, 2025 | 13.56 | 13.63 | 13.50 | 13.60 | 13.60 | 0.52% | 51,400 |
| Sep 28, 2025 | 13.55 | 13.64 | 13.38 | 13.53 | 13.53 | 0.30% | 102,704 |
| Sep 25, 2025 | 13.65 | 13.69 | 13.39 | 13.49 | 13.49 | -1.17% | 59,136 |
| Sep 24, 2025 | 13.30 | 13.69 | 13.25 | 13.65 | 13.65 | 2.94% | 151,248 |
| Sep 22, 2025 | 13.18 | 13.28 | 13.12 | 13.26 | 13.26 | 0.45% | 59,802 |
| Sep 21, 2025 | 13.16 | 13.22 | 13.11 | 13.20 | 13.20 | 0.76% | 127,182 |
| Sep 18, 2025 | 13.08 | 13.36 | 13.00 | 13.10 | 13.10 | - | 225,471 |
| Sep 17, 2025 | 13.08 | 13.12 | 12.93 | 13.10 | 13.10 | 0.15% | 52,958 |
| Sep 16, 2025 | 12.88 | 13.12 | 12.83 | 13.08 | 13.08 | 2.03% | 46,156 |
| Sep 15, 2025 | 13.00 | 13.00 | 12.75 | 12.82 | 12.82 | 0.31% | 19,217 |
| Sep 14, 2025 | 12.85 | 12.90 | 12.77 | 12.78 | 12.78 | -0.31% | 17,787 |
| Sep 11, 2025 | 13.07 | 13.07 | 12.82 | 12.82 | 12.82 | -1.38% | 19,444 |
| Sep 10, 2025 | 13.04 | 13.04 | 12.97 | 13.00 | 13.00 | -0.15% | 13,589 |
| Sep 9, 2025 | 12.93 | 13.02 | 12.89 | 13.02 | 13.02 | 0.08% | 38,862 |
| Sep 8, 2025 | 13.16 | 13.16 | 12.95 | 13.01 | 13.01 | -0.99% | 60,637 |
| Sep 7, 2025 | 13.18 | 13.42 | 13.00 | 13.14 | 13.14 | -0.30% | 50,191 |
| Sep 4, 2025 | 13.14 | 13.19 | 13.05 | 13.18 | 13.18 | 0.30% | 29,257 |
| Sep 3, 2025 | 13.01 | 13.29 | 13.00 | 13.14 | 13.14 | -1.13% | 42,646 |
| Sep 2, 2025 | 13.16 | 13.29 | 12.96 | 13.29 | 13.29 | 1.30% | 30,382 |
| Sep 1, 2025 | 13.27 | 13.27 | 13.00 | 13.12 | 13.12 | -1.13% | 49,277 |
| Aug 31, 2025 | 13.43 | 13.44 | 13.22 | 13.27 | 13.27 | -1.19% | 49,202 |
| Aug 28, 2025 | 13.46 | 13.46 | 13.35 | 13.43 | 13.43 | - | 16,679 |
| Aug 27, 2025 | 13.48 | 13.53 | 13.40 | 13.43 | 13.43 | -0.22% | 41,367 |
| Aug 26, 2025 | 13.44 | 13.56 | 13.40 | 13.46 | 13.46 | 0.15% | 54,020 |
| Aug 25, 2025 | 13.44 | 13.48 | 13.36 | 13.44 | 13.44 | 0.07% | 28,898 |
| Aug 24, 2025 | 13.42 | 13.55 | 13.38 | 13.43 | 13.43 | 1.05% | 66,953 |
| Aug 21, 2025 | 13.39 | 13.45 | 13.28 | 13.29 | 13.29 | -0.75% | 37,242 |
| Aug 20, 2025 | 13.49 | 13.49 | 13.33 | 13.39 | 13.39 | -0.22% | 75,038 |