Taleem REIT Fund (TADAWUL:4333)
Saudi Arabia · Delayed Price · Currency is SAR 9.93
-0.12 (-1.19%)
Sep 4, 2025, 3:10 PM AST
Taleem REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 9.64 | 9.76 | 9.58 | 9.59 | 9.59 | -0.10% | 111,706 |
| Aug 18, 2025 | 9.73 | 9.73 | 9.60 | 9.60 | 9.60 | -1.34% | 47,744 |
| Aug 17, 2025 | 9.60 | 9.75 | 9.58 | 9.73 | 9.73 | 1.35% | 206,175 |
| Aug 14, 2025 | 9.60 | 9.61 | 9.58 | 9.60 | 9.60 | - | 16,946 |
| Aug 13, 2025 | 9.61 | 9.67 | 9.58 | 9.60 | 9.60 | - | 48,189 |
| Aug 12, 2025 | 9.70 | 9.70 | 9.59 | 9.60 | 9.60 | -1.03% | 37,045 |
| Aug 11, 2025 | 9.70 | 9.71 | 9.59 | 9.70 | 9.70 | 0.52% | 67,812 |
| Aug 10, 2025 | 9.76 | 9.76 | 9.62 | 9.65 | 9.65 | -0.31% | 19,857 |
| Aug 7, 2025 | 9.67 | 9.70 | 9.62 | 9.68 | 9.68 | 0.21% | 38,110 |
| Aug 6, 2025 | 9.69 | 9.72 | 9.66 | 9.66 | 9.66 | -0.51% | 30,846 |
| Aug 5, 2025 | 9.68 | 9.73 | 9.61 | 9.71 | 9.71 | 0.31% | 32,413 |
| Aug 4, 2025 | 9.65 | 9.70 | 9.58 | 9.68 | 9.68 | 0.21% | 35,187 |
| Aug 3, 2025 | 9.51 | 9.66 | 9.51 | 9.66 | 9.66 | 0.73% | 36,758 |
| Jul 31, 2025 | 9.56 | 9.63 | 9.53 | 9.59 | 9.59 | 0.42% | 50,688 |
| Jul 30, 2025 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | -0.52% | 40,159 |
| Jul 29, 2025 | 9.72 | 9.82 | 9.59 | 9.60 | 9.44 | -0.62% | 131,990 |
| Jul 28, 2025 | 9.71 | 9.75 | 9.66 | 9.66 | 9.50 | -0.31% | 28,469 |
| Jul 27, 2025 | 9.74 | 9.78 | 9.66 | 9.69 | 9.53 | -0.51% | 34,722 |
| Jul 24, 2025 | 9.52 | 9.75 | 9.52 | 9.74 | 9.58 | 2.31% | 51,959 |
| Jul 23, 2025 | 9.55 | 9.59 | 9.48 | 9.52 | 9.36 | 0.74% | 57,606 |
| Jul 22, 2025 | 9.60 | 9.60 | 9.32 | 9.45 | 9.29 | -1.56% | 375,140 |
| Jul 21, 2025 | 9.71 | 9.71 | 9.60 | 9.60 | 9.44 | -1.03% | 145,213 |
| Jul 20, 2025 | 9.73 | 9.74 | 9.67 | 9.70 | 9.54 | -0.51% | 18,277 |
| Jul 17, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.59 | 0.31% | 120,638 |
| Jul 16, 2025 | 9.79 | 9.83 | 9.71 | 9.72 | 9.56 | -0.72% | 18,818 |
| Jul 15, 2025 | 9.78 | 9.80 | 9.71 | 9.79 | 9.63 | - | 19,835 |
| Jul 14, 2025 | 9.76 | 9.87 | 9.70 | 9.79 | 9.63 | 0.41% | 48,780 |
| Jul 13, 2025 | 9.88 | 9.89 | 9.68 | 9.75 | 9.59 | -0.81% | 69,901 |
| Jul 10, 2025 | 9.90 | 9.90 | 9.77 | 9.83 | 9.67 | -0.20% | 12,336 |
| Jul 9, 2025 | 9.85 | 9.85 | 9.69 | 9.85 | 9.69 | -0.51% | 71,405 |
| Jul 8, 2025 | 9.68 | 9.98 | 9.59 | 9.90 | 9.73 | 2.38% | 124,812 |
| Jul 7, 2025 | 9.65 | 9.70 | 9.60 | 9.67 | 9.51 | 0.21% | 37,299 |
| Jul 6, 2025 | 9.62 | 9.69 | 9.60 | 9.65 | 9.49 | 0.31% | 68,842 |
| Jul 3, 2025 | 9.58 | 9.66 | 9.55 | 9.62 | 9.46 | 0.63% | 34,353 |
| Jul 2, 2025 | 9.53 | 9.58 | 9.50 | 9.56 | 9.40 | 0.63% | 24,965 |
| Jul 1, 2025 | 9.57 | 9.57 | 9.50 | 9.50 | 9.34 | -0.84% | 76,907 |
| Jun 30, 2025 | 9.56 | 9.63 | 9.55 | 9.58 | 9.42 | 0.52% | 77,978 |
| Jun 29, 2025 | 9.50 | 9.60 | 9.50 | 9.53 | 9.37 | 0.53% | 86,716 |