Aljazira Mawten REIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	11.40	11.52	11.40	11.47	11.47	-0.61%	72,872
Sep 2, 2026	11.53	11.59	11.42	11.54	11.54	-0.09%	156,412
Sep 1, 2026	11.27	11.55	11.24	11.55	11.55	2.67%	271,232
Aug 31, 2026	11.38	11.38	11.25	11.25	11.25	-0.88%	78,127
Aug 30, 2026	11.26	11.60	11.25	11.35	11.35	0.80%	335,763
Aug 27, 2026	11.27	11.32	11.22	11.26	11.26	0.09%	83,745
Aug 26, 2026	11.28	11.41	11.25	11.25	11.25	-0.44%	64,125
Aug 25, 2026	11.33	11.40	11.28	11.30	11.30	-0.35%	57,115
Aug 24, 2026	11.34	11.46	11.33	11.34	11.34	0.09%	61,288
Aug 23, 2026	11.14	11.38	11.14	11.33	11.33	1.71%	72,663
Aug 20, 2026	11.16	11.17	11.11	11.14	11.14	-0.09%	21,119
Aug 19, 2026	11.11	11.22	11.10	11.15	11.15	0.45%	9,359
Aug 18, 2026	11.13	11.13	11.09	11.10	11.10	0.09%	26,574
Aug 17, 2026	11.12	11.14	11.07	11.09	11.09	-	47,426
Aug 16, 2026	11.10	11.37	11.09	11.09	11.09	-0.09%	30,106
Aug 13, 2026	11.27	11.27	11.09	11.10	11.10	-1.07%	26,049
Aug 12, 2026	11.27	11.32	11.22	11.22	11.22	-0.71%	15,805
Aug 11, 2026	11.32	11.32	11.25	11.30	11.30	-0.18%	20,019
Aug 10, 2026	11.38	11.38	11.26	11.32	11.32	-0.53%	19,938
Aug 9, 2026	11.41	11.46	11.35	11.38	11.38	-0.70%	9,320
Aug 6, 2026	11.49	11.49	11.40	11.46	11.46	0.35%	12,598
Aug 5, 2026	11.45	11.52	11.42	11.42	11.42	-0.17%	7,674
Aug 4, 2026	11.46	11.52	11.41	11.44	11.44	-0.09%	11,950
Aug 3, 2026	11.37	11.51	11.37	11.45	11.45	0.17%	24,201
Aug 2, 2026	11.34	11.44	11.31	11.43	11.43	0.70%	21,555
Jul 30, 2026	11.19	11.35	11.18	11.35	11.35	1.34%	14,108
Jul 29, 2026	11.32	11.34	11.13	11.20	11.20	-1.15%	25,488
Jul 28, 2026	11.36	11.48	11.30	11.33	11.33	-0.26%	29,111
Jul 27, 2026	11.38	11.42	11.33	11.36	11.36	-0.35%	29,092
Jul 26, 2026	11.36	11.48	11.35	11.40	11.40	0.71%	36,381
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%	22,170
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