Aljazira Mawten REIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	11.39	11.47	11.28	11.32	11.32	0.27%	47,402
Jul 22, 2026	11.13	11.39	11.13	11.29	11.29	1.99%	54,892
Jul 21, 2026	11.07	11.13	11.02	11.07	11.07	-0.09%	21,744
Jul 20, 2026	11.12	11.15	11.05	11.08	11.08	-0.27%	26,376
Jul 19, 2026	11.19	11.19	11.07	11.11	11.11	-0.71%	25,020
Jul 16, 2026	11.22	11.23	11.18	11.19	11.19	-0.53%	6,606
Jul 15, 2026	11.28	11.33	11.19	11.25	11.25	-0.53%	45,668
Jul 14, 2026	11.32	11.35	11.29	11.31	11.31	-0.09%	20,118
Jul 13, 2026	11.38	11.46	11.32	11.32	11.32	-1.05%	21,313
Jul 12, 2026	11.31	11.55	11.30	11.44	11.44	1.24%	40,635
Jul 9, 2026	11.12	11.83	11.06	11.30	11.30	2.26%	313,725
Jul 8, 2026	11.40	11.48	11.05	11.05	11.05	-2.99%	67,825
Jul 7, 2026	11.56	11.56	11.39	11.39	11.39	-0.61%	7,419
Jul 6, 2026	11.47	11.53	11.35	11.46	11.46	0.26%	42,066
Jul 5, 2026	11.53	12.20	11.39	11.43	11.43	-0.95%	493,430
Jul 2, 2026	11.50	12.08	11.40	11.54	11.54	-0.17%	520,749
Jul 1, 2026	10.95	11.60	10.94	11.56	11.56	5.67%	367,589
Jun 30, 2026	10.86	10.96	10.77	10.94	10.94	1.39%	35,338
Jun 29, 2026	10.76	10.84	10.75	10.79	10.79	0.09%	13,463
Jun 28, 2026	10.83	10.83	10.75	10.78	10.78	-0.19%	15,282
Jun 25, 2026	10.77	10.96	10.73	10.80	10.80	-	8,757
Jun 24, 2026	10.73	10.82	10.73	10.80	10.80	0.65%	20,069
Jun 23, 2026	10.79	10.80	10.73	10.73	10.73	-0.46%	32,537
Jun 22, 2026	10.78	10.81	10.77	10.78	10.78	-0.09%	12,220
Jun 21, 2026	10.82	10.82	10.78	10.79	10.79	-0.37%	12,583
Jun 18, 2026	10.91	10.91	10.78	10.83	10.83	-0.82%	30,974
Jun 17, 2026	10.92	10.97	10.89	10.92	10.92	-	21,482
Jun 16, 2026	10.95	10.99	10.92	10.92	10.92	-0.18%	18,746
Jun 15, 2026	10.93	11.00	10.92	10.94	10.94	-	14,476
Jun 14, 2026	10.88	10.94	10.88	10.94	10.94	1.02%	7,698
Jun 11, 2026	10.86	10.87	10.81	10.83	10.83	-0.37%	14,914
Jun 10, 2026	10.94	10.94	10.83	10.87	10.87	-0.09%	12,378
Jun 9, 2026	10.77	10.92	10.76	10.88	10.88	1.21%	22,852
Jun 8, 2026	10.86	10.86	10.66	10.75	10.75	-1.19%	33,345
Jun 7, 2026	11.04	11.04	10.85	10.88	10.88	-1.09%	30,210
Jun 4, 2026	10.98	11.02	10.98	11.00	11.00	0.18%	13,552
Jun 3, 2026	11.09	11.09	10.92	10.98	10.98	-0.72%	26,617
Jun 2, 2026	11.11	11.14	11.05	11.06	11.06	-0.36%	13,812
Jun 1, 2026	11.03	11.15	11.01	11.10	11.10	0.63%	36,088
May 31, 2026	10.99	11.10	10.98	11.03	11.03	0.36%	28,253
May 21, 2026	10.90	11.04	10.87	10.99	10.99	0.92%	18,084
May 20, 2026	10.93	10.93	10.80	10.89	10.89	-0.27%	13,076
May 19, 2026	10.93	11.08	10.91	10.92	10.92	-0.09%	31,662
May 18, 2026	10.98	11.01	10.89	10.93	10.93	-0.55%	50,237
May 17, 2026	11.10	11.11	10.97	10.99	10.99	-1.08%	29,655
May 14, 2026	11.02	11.14	11.02	11.11	11.11	-	15,812
May 13, 2026	11.19	11.19	11.03	11.11	11.11	-0.80%	26,808
May 12, 2026	11.32	11.32	11.15	11.20	11.20	-1.15%	25,437
May 11, 2026	11.23	11.37	11.23	11.33	11.33	0.18%	28,606
May 10, 2026	11.22	11.33	11.19	11.31	11.31	0.89%	15,767