Aljazira Mawten REIT Fund (TADAWUL:4331)
Saudi Arabia · Delayed Price · Currency is SAR 13.15
+0.01 (0.08%)
Sep 4, 2025, 2:42 PM AST
Aljazira Mawten REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 13.40 | 13.67 | 13.31 | 13.42 | 13.42 | 0.15% | 210,485 |
| Aug 18, 2025 | 13.51 | 13.54 | 13.37 | 13.40 | 13.40 | -0.74% | 58,411 |
| Aug 17, 2025 | 13.46 | 13.54 | 13.39 | 13.50 | 13.50 | 0.30% | 27,357 |
| Aug 14, 2025 | 13.37 | 13.46 | 13.30 | 13.46 | 13.46 | 0.67% | 16,482 |
| Aug 13, 2025 | 13.28 | 13.39 | 13.23 | 13.37 | 13.37 | 0.98% | 40,881 |
| Aug 12, 2025 | 13.38 | 13.50 | 13.24 | 13.24 | 13.24 | -1.19% | 68,405 |
| Aug 11, 2025 | 13.36 | 13.46 | 13.22 | 13.40 | 13.40 | -0.30% | 47,526 |
| Aug 10, 2025 | 13.60 | 13.60 | 13.39 | 13.44 | 13.44 | -1.10% | 52,264 |
| Aug 7, 2025 | 13.80 | 14.26 | 13.44 | 13.59 | 13.59 | -1.09% | 654,027 |
| Aug 6, 2025 | 13.60 | 13.76 | 13.60 | 13.74 | 13.74 | 0.96% | 23,397 |
| Aug 5, 2025 | 13.56 | 13.69 | 13.52 | 13.61 | 13.61 | 0.67% | 17,014 |
| Aug 4, 2025 | 13.69 | 13.69 | 13.48 | 13.52 | 13.52 | -1.31% | 99,151 |
| Aug 3, 2025 | 13.84 | 13.84 | 13.60 | 13.70 | 13.70 | -1.08% | 24,194 |
| Jul 31, 2025 | 13.52 | 14.00 | 13.46 | 13.85 | 13.85 | 2.67% | 184,143 |
| Jul 30, 2025 | 13.50 | 13.61 | 13.43 | 13.49 | 13.49 | -0.15% | 41,885 |
| Jul 29, 2025 | 13.63 | 13.63 | 13.44 | 13.51 | 13.51 | -0.88% | 41,075 |
| Jul 28, 2025 | 13.70 | 13.90 | 13.60 | 13.63 | 13.63 | -0.22% | 72,801 |
| Jul 27, 2025 | 13.60 | 13.86 | 13.56 | 13.66 | 13.66 | 0.81% | 68,686 |
| Jul 24, 2025 | 13.55 | 13.69 | 13.41 | 13.55 | 13.55 | - | 40,785 |
| Jul 23, 2025 | 13.44 | 13.60 | 13.39 | 13.55 | 13.55 | 0.89% | 45,195 |
| Jul 22, 2025 | 13.60 | 13.64 | 13.25 | 13.43 | 13.43 | -1.25% | 57,426 |
| Jul 21, 2025 | 13.57 | 13.65 | 13.50 | 13.60 | 13.60 | 0.22% | 59,892 |
| Jul 20, 2025 | 13.73 | 13.73 | 13.51 | 13.57 | 13.57 | -1.02% | 73,195 |
| Jul 17, 2025 | 13.60 | 13.89 | 13.36 | 13.71 | 13.71 | 0.37% | 139,250 |
| Jul 16, 2025 | 13.78 | 13.78 | 13.60 | 13.66 | 13.66 | -0.87% | 37,197 |
| Jul 15, 2025 | 14.00 | 14.24 | 13.74 | 13.78 | 13.78 | -0.86% | 172,526 |
| Jul 14, 2025 | 13.95 | 14.50 | 13.84 | 13.90 | 13.90 | -0.29% | 668,098 |
| Jul 13, 2025 | 13.90 | 14.20 | 13.90 | 13.94 | 13.94 | 0.29% | 73,199 |
| Jul 10, 2025 | 13.99 | 14.00 | 13.85 | 13.90 | 13.90 | -0.36% | 37,713 |
| Jul 9, 2025 | 13.97 | 14.06 | 13.92 | 13.95 | 13.95 | -0.14% | 67,540 |
| Jul 8, 2025 | 14.17 | 14.21 | 13.94 | 13.97 | 13.97 | -1.41% | 49,166 |
| Jul 7, 2025 | 14.05 | 14.26 | 14.05 | 14.17 | 14.17 | 0.50% | 51,552 |
| Jul 6, 2025 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 50,819 |
| Jul 3, 2025 | 13.87 | 13.99 | 13.86 | 13.90 | 13.90 | 0.36% | 30,789 |
| Jul 2, 2025 | 14.01 | 14.07 | 13.85 | 13.85 | 13.85 | -1.07% | 106,876 |
| Jul 1, 2025 | 14.10 | 14.26 | 14.00 | 14.00 | 14.00 | -0.71% | 44,373 |
| Jun 30, 2025 | 14.07 | 14.46 | 14.06 | 14.10 | 14.10 | 0.43% | 177,502 |
| Jun 29, 2025 | 13.88 | 14.20 | 13.84 | 14.04 | 14.04 | 1.45% | 54,718 |
| Jun 26, 2025 | 13.70 | 13.90 | 13.70 | 13.84 | 13.84 | 1.02% | 36,262 |