Aljazira Mawten REIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	10.55	10.55	10.29	10.36	10.36	-1.80%	35,280
Mar 2, 2026	10.79	10.79	10.20	10.55	10.55	-2.22%	60,698
Mar 1, 2026	9.92	10.88	9.92	10.79	10.79	-0.92%	33,413
Feb 26, 2026	10.90	10.90	10.84	10.89	10.89	-0.73%	8,134
Feb 25, 2026	10.99	11.02	10.88	10.97	10.97	-	9,069
Feb 24, 2026	11.06	11.06	10.94	10.97	10.97	-1.61%	10,518
Feb 23, 2026	11.14	11.25	10.90	11.15	11.15	-0.98%	22,612
Feb 19, 2026	11.47	11.49	11.26	11.26	11.26	-1.83%	24,008
Feb 18, 2026	11.51	11.51	11.43	11.47	11.47	-0.26%	5,598
Feb 17, 2026	11.54	11.57	11.46	11.50	11.50	-0.78%	6,077
Feb 16, 2026	11.59	11.66	11.58	11.59	11.59	-0.52%	11,809
Feb 15, 2026	11.66	11.66	11.59	11.65	11.65	-0.34%	23,384
Feb 12, 2026	11.65	11.69	11.55	11.69	11.69	0.95%	15,475
Feb 11, 2026	11.74	11.75	11.58	11.58	11.58	-1.11%	19,768
Feb 10, 2026	11.76	11.79	11.62	11.71	11.71	0.52%	23,824
Feb 9, 2026	11.74	11.80	11.60	11.65	11.65	-0.60%	17,435
Feb 8, 2026	11.75	11.75	11.58	11.72	11.72	1.56%	23,435
Feb 5, 2026	11.72	11.72	11.51	11.54	11.54	-1.62%	23,550
Feb 4, 2026	11.79	11.79	11.72	11.73	11.73	-0.34%	6,837
Feb 3, 2026	11.82	11.85	11.74	11.77	11.77	-	7,165
Feb 2, 2026	11.74	11.79	11.67	11.77	11.77	0.43%	15,886
Feb 1, 2026	11.82	11.90	11.60	11.72	11.72	-1.51%	37,067
Jan 29, 2026	12.15	12.17	11.90	11.90	11.90	-1.98%	37,961
Jan 28, 2026	12.15	12.16	12.08	12.14	12.14	0.08%	24,006
Jan 27, 2026	12.00	12.13	11.99	12.13	12.13	1.08%	25,101
Jan 26, 2026	12.01	12.02	11.95	12.00	12.00	0.33%	27,166
Jan 25, 2026	11.80	11.98	11.80	11.96	11.96	1.36%	16,136
Jan 22, 2026	11.57	11.82	11.57	11.80	11.80	2.08%	34,114
Jan 21, 2026	11.46	11.62	11.37	11.56	11.56	1.31%	42,146
Jan 20, 2026	11.55	11.55	11.41	11.41	11.41	-1.21%	22,626
Jan 19, 2026	11.52	11.56	11.51	11.55	11.55	0.09%	11,192
Jan 18, 2026	11.52	11.56	11.48	11.54	11.54	0.79%	28,355
Jan 15, 2026	11.60	11.60	11.31	11.45	11.45	-0.26%	29,528
Jan 14, 2026	11.56	11.70	11.43	11.48	11.48	-0.52%	60,225
Jan 13, 2026	11.56	11.62	11.49	11.54	11.54	0.35%	44,929
Jan 12, 2026	11.49	11.66	11.45	11.50	11.50	0.26%	52,405
Jan 11, 2026	11.48	11.50	11.41	11.47	11.47	0.88%	13,590
Jan 8, 2026	11.43	11.54	11.28	11.37	11.37	-1.47%	16,592
Jan 7, 2026	11.50	11.63	11.40	11.54	11.54	1.23%	31,495
Jan 6, 2026	11.62	11.62	11.38	11.40	11.40	-0.44%	10,308
Jan 5, 2026	11.51	11.57	11.38	11.45	11.45	-0.35%	10,684
Jan 4, 2026	11.44	11.74	11.44	11.49	11.49	-1.96%	25,087
Jan 1, 2026	11.52	11.90	11.52	11.72	11.72	1.82%	41,770
Dec 31, 2025	11.48	11.60	11.48	11.51	11.51	0.26%	14,972
Dec 30, 2025	11.69	11.69	11.38	11.48	11.48	-1.88%	22,465
Dec 29, 2025	11.50	11.70	11.47	11.70	11.70	1.74%	16,302
Dec 28, 2025	11.61	11.61	11.44	11.50	11.50	-0.95%	14,132
Dec 25, 2025	11.70	11.76	11.55	11.61	11.61	-0.68%	10,074
Dec 24, 2025	11.80	11.81	11.63	11.69	11.69	-0.93%	21,120
Dec 23, 2025	11.87	11.89	11.73	11.80	11.80	-0.08%	23,118