Taleem REIT Fund (TADAWUL:4333)
Saudi Arabia · Delayed Price · Currency is SAR 10.41
+0.08 (0.77%)
Oct 29, 2025, 3:10 PM AST
Taleem REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.38 | 10.54 | 10.38 | 10.41 | 10.41 | 0.77% | 65,692 |
| Oct 28, 2025 | 10.31 | 10.36 | 10.29 | 10.33 | 10.33 | 0.19% | 88,885 |
| Oct 27, 2025 | 10.20 | 10.31 | 10.19 | 10.31 | 10.31 | 1.08% | 36,955 |
| Oct 26, 2025 | 10.09 | 10.23 | 10.08 | 10.20 | 10.20 | 0.99% | 5,050 |
| Oct 23, 2025 | 10.18 | 10.22 | 10.10 | 10.10 | 10.10 | -0.79% | 5,938 |
| Oct 22, 2025 | 10.10 | 10.20 | 10.10 | 10.18 | 10.18 | -0.29% | 8,534 |
| Oct 21, 2025 | 10.22 | 10.23 | 10.15 | 10.21 | 10.21 | 0.20% | 20,013 |
| Oct 20, 2025 | 10.18 | 10.20 | 10.15 | 10.19 | 10.19 | - | 8,200 |
| Oct 19, 2025 | 10.15 | 10.20 | 10.01 | 10.19 | 10.19 | 1.29% | 90,081 |
| Oct 16, 2025 | 10.04 | 10.15 | 10.03 | 10.06 | 10.06 | -0.20% | 12,289 |
| Oct 15, 2025 | 10.09 | 10.09 | 10.01 | 10.08 | 10.08 | 0.10% | 24,275 |
| Oct 14, 2025 | 10.07 | 10.08 | 10.03 | 10.07 | 10.07 | - | 10,175 |
| Oct 13, 2025 | 10.10 | 10.10 | 10.01 | 10.07 | 10.07 | - | 8,519 |
| Oct 12, 2025 | 10.06 | 10.09 | 10.00 | 10.07 | 10.07 | - | 15,703 |
| Oct 9, 2025 | 10.05 | 10.10 | 10.00 | 10.07 | 10.07 | 0.40% | 33,543 |
| Oct 8, 2025 | 10.04 | 10.10 | 9.99 | 10.03 | 10.03 | -0.10% | 64,116 |
| Oct 7, 2025 | 10.01 | 10.09 | 9.99 | 10.04 | 10.04 | 0.50% | 18,656 |
| Oct 6, 2025 | 9.99 | 10.04 | 9.98 | 9.99 | 9.99 | - | 10,374 |
| Oct 5, 2025 | 9.95 | 10.04 | 9.92 | 9.99 | 9.99 | 0.40% | 88,013 |
| Oct 2, 2025 | 9.93 | 9.95 | 9.84 | 9.95 | 9.95 | 0.71% | 155,877 |
| Oct 1, 2025 | 9.89 | 9.95 | 9.86 | 9.88 | 9.88 | -0.10% | 71,386 |
| Sep 30, 2025 | 9.95 | 9.95 | 9.89 | 9.89 | 9.89 | 0.10% | 58,024 |
| Sep 29, 2025 | 9.90 | 9.91 | 9.87 | 9.88 | 9.88 | -0.20% | 27,156 |
| Sep 28, 2025 | 9.85 | 9.98 | 9.85 | 9.90 | 9.90 | -1.00% | 48,295 |
| Sep 25, 2025 | 10.09 | 10.09 | 9.86 | 10.00 | 10.00 | -0.89% | 15,455 |
| Sep 24, 2025 | 9.90 | 10.09 | 9.86 | 10.09 | 10.09 | 2.44% | 82,401 |
| Sep 22, 2025 | 9.90 | 9.99 | 9.80 | 9.85 | 9.85 | -0.51% | 56,588 |
| Sep 21, 2025 | 10.03 | 10.03 | 9.89 | 9.90 | 9.90 | -0.90% | 33,698 |
| Sep 18, 2025 | 9.95 | 10.05 | 9.93 | 9.99 | 9.99 | 0.50% | 24,433 |
| Sep 17, 2025 | 9.90 | 10.01 | 9.90 | 9.94 | 9.94 | 0.61% | 20,623 |
| Sep 16, 2025 | 9.87 | 9.91 | 9.85 | 9.88 | 9.88 | 0.30% | 5,838 |
| Sep 15, 2025 | 9.89 | 9.92 | 9.85 | 9.85 | 9.85 | - | 7,157 |
| Sep 14, 2025 | 9.81 | 9.90 | 9.75 | 9.85 | 9.85 | 0.41% | 13,147 |
| Sep 11, 2025 | 9.90 | 9.90 | 9.78 | 9.81 | 9.81 | 0.10% | 9,674 |
| Sep 10, 2025 | 9.87 | 9.87 | 9.79 | 9.80 | 9.80 | -0.31% | 5,487 |
| Sep 9, 2025 | 9.87 | 9.89 | 9.69 | 9.83 | 9.83 | -0.20% | 35,034 |
| Sep 8, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.50% | 27,618 |
| Sep 7, 2025 | 9.93 | 10.01 | 9.90 | 10.00 | 10.00 | 0.70% | 16,817 |
| Sep 4, 2025 | 10.05 | 10.06 | 9.91 | 9.93 | 9.93 | -1.19% | 16,346 |
| Sep 3, 2025 | 10.06 | 10.07 | 9.97 | 10.05 | 10.05 | - | 46,224 |
| Sep 2, 2025 | 9.95 | 10.05 | 9.84 | 10.05 | 10.05 | 1.52% | 49,464 |
| Sep 1, 2025 | 9.85 | 9.96 | 9.75 | 9.90 | 9.90 | - | 92,813 |
| Aug 31, 2025 | 9.90 | 10.00 | 9.88 | 9.90 | 9.90 | -1.00% | 234,895 |
| Aug 28, 2025 | 9.90 | 10.00 | 9.85 | 10.00 | 10.00 | 0.70% | 62,744 |
| Aug 27, 2025 | 9.82 | 9.94 | 9.77 | 9.93 | 9.93 | 1.43% | 122,283 |
| Aug 26, 2025 | 9.88 | 9.88 | 9.75 | 9.79 | 9.79 | -0.51% | 56,473 |
| Aug 25, 2025 | 9.88 | 9.90 | 9.80 | 9.84 | 9.84 | -0.51% | 36,510 |
| Aug 24, 2025 | 9.62 | 9.89 | 9.62 | 9.89 | 9.89 | 2.91% | 239,113 |
| Aug 21, 2025 | 9.66 | 9.67 | 9.55 | 9.61 | 9.61 | -0.52% | 43,783 |
| Aug 20, 2025 | 9.59 | 9.69 | 9.56 | 9.66 | 9.66 | 0.73% | 88,766 |