Jadwa REIT Al Haramain Fund (TADAWUL:4332)
Saudi Arabia · Delayed Price · Currency is SAR 5.00
+0.01 (0.20%)
Jun 4, 2026, 2:59 PM AST
TADAWUL:4332 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.99 | 5.01 | 4.96 | 5.00 | 5.00 | 0.20% | 25,413 |
| Jun 3, 2026 | 5.01 | 5.01 | 4.98 | 4.99 | 4.99 | -0.40% | 36,753 |
| Jun 2, 2026 | 4.93 | 5.05 | 4.92 | 5.01 | 5.01 | 1.42% | 68,679 |
| Jun 1, 2026 | 4.90 | 5.02 | 4.88 | 4.94 | 4.94 | 0.41% | 98,035 |
| May 31, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 1.23% | 47,670 |
| May 21, 2026 | 4.85 | 4.87 | 4.84 | 4.86 | 4.86 | 0.41% | 5,423 |
| May 20, 2026 | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | -0.21% | 23,956 |
| May 19, 2026 | 4.81 | 4.85 | 4.80 | 4.85 | 4.85 | 0.83% | 13,633 |
| May 18, 2026 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | -0.21% | 14,474 |
| May 17, 2026 | 4.87 | 4.87 | 4.81 | 4.82 | 4.82 | 0.21% | 16,318 |
| May 14, 2026 | 4.86 | 4.86 | 4.80 | 4.81 | 4.81 | -0.82% | 51,921 |
| May 13, 2026 | 4.88 | 4.88 | 4.83 | 4.85 | 4.85 | - | 10,980 |
| May 12, 2026 | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | -0.21% | 20,089 |
| May 11, 2026 | 4.82 | 4.90 | 4.82 | 4.86 | 4.86 | 0.41% | 24,044 |
| May 10, 2026 | 4.85 | 4.87 | 4.82 | 4.84 | 4.84 | -0.21% | 7,488 |
| May 7, 2026 | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | -0.61% | 20,873 |
| May 6, 2026 | 4.88 | 4.90 | 4.83 | 4.88 | 4.88 | - | 12,401 |
| May 5, 2026 | 4.83 | 4.88 | 4.80 | 4.88 | 4.88 | 0.41% | 46,556 |
| May 4, 2026 | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | - | 26,021 |
| May 3, 2026 | 4.85 | 4.87 | 4.81 | 4.86 | 4.86 | 0.21% | 95,310 |
| Apr 30, 2026 | 4.97 | 4.97 | 4.80 | 4.85 | 4.85 | -1.82% | 160,994 |
| Apr 29, 2026 | 4.96 | 4.97 | 4.93 | 4.94 | 4.94 | - | 22,096 |
| Apr 28, 2026 | 4.92 | 4.96 | 4.91 | 4.94 | 4.94 | 0.41% | 46,068 |
| Apr 27, 2026 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | 0.41% | 45,526 |
| Apr 26, 2026 | 4.89 | 4.92 | 4.86 | 4.90 | 4.90 | - | 74,867 |
| Apr 23, 2026 | 4.89 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 20,366 |
| Apr 22, 2026 | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | 0.20% | 21,683 |
| Apr 21, 2026 | 4.92 | 4.92 | 4.87 | 4.88 | 4.88 | -0.20% | 21,134 |
| Apr 20, 2026 | 4.90 | 4.92 | 4.88 | 4.89 | 4.89 | -0.41% | 40,791 |
| Apr 19, 2026 | 4.92 | 4.95 | 4.90 | 4.91 | 4.91 | -0.41% | 112,103 |
| Apr 16, 2026 | 4.93 | 4.94 | 4.90 | 4.93 | 4.93 | - | 27,047 |
| Apr 15, 2026 | 4.90 | 4.94 | 4.89 | 4.93 | 4.93 | 0.61% | 103,993 |
| Apr 14, 2026 | 4.85 | 4.93 | 4.85 | 4.90 | 4.90 | 1.03% | 33,178 |
| Apr 13, 2026 | 4.88 | 4.89 | 4.83 | 4.85 | 4.85 | -0.61% | 37,754 |
| Apr 12, 2026 | 4.80 | 4.93 | 4.80 | 4.88 | 4.88 | 1.67% | 55,770 |
| Apr 9, 2026 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 32,346 |
| Apr 8, 2026 | 4.79 | 4.86 | 4.79 | 4.82 | 4.82 | 0.42% | 29,483 |
| Apr 7, 2026 | 4.82 | 4.85 | 4.75 | 4.80 | 4.80 | -0.62% | 94,017 |
| Apr 6, 2026 | 4.86 | 4.86 | 4.82 | 4.83 | 4.83 | -0.62% | 34,730 |
| Apr 5, 2026 | 4.88 | 4.88 | 4.83 | 4.86 | 4.86 | 0.41% | 29,214 |
| Apr 2, 2026 | 4.87 | 4.87 | 4.83 | 4.84 | 4.84 | -0.62% | 32,177 |
| Apr 1, 2026 | 4.83 | 4.87 | 4.81 | 4.87 | 4.87 | 1.04% | 24,764 |
| Mar 31, 2026 | 4.80 | 4.83 | 4.79 | 4.82 | 4.82 | 0.42% | 20,547 |
| Mar 30, 2026 | 4.80 | 4.81 | 4.77 | 4.80 | 4.80 | 0.21% | 74,703 |
| Mar 29, 2026 | 4.92 | 4.92 | 4.75 | 4.79 | 4.79 | -1.84% | 248,529 |
| Mar 26, 2026 | 4.90 | 4.91 | 4.82 | 4.88 | 4.88 | -0.41% | 146,748 |
| Mar 25, 2026 | 4.88 | 4.91 | 4.83 | 4.90 | 4.90 | 2.51% | 53,232 |
| Mar 24, 2026 | 4.92 | 4.95 | 4.78 | 4.78 | 4.78 | -3.04% | 209,784 |
| Mar 16, 2026 | 4.95 | 4.95 | 4.91 | 4.93 | 4.93 | 0.41% | 8,696 |
| Mar 15, 2026 | 4.90 | 4.97 | 4.90 | 4.91 | 4.91 | -0.41% | 11,292 |