Taleem REIT Fund (TADAWUL:4333)
Saudi Arabia · Delayed Price · Currency is SAR 10.24
+0.16 (1.59%)
May 4, 2026, 2:57 PM AST
Taleem REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.17 | 10.17 | 10.12 | 10.13 | 10.13 | 0.10% | 36,357 |
| Apr 29, 2026 | 10.15 | 10.19 | 10.05 | 10.12 | 10.12 | - | 124,292 |
| Apr 28, 2026 | 10.21 | 10.22 | 10.12 | 10.12 | 10.12 | -0.49% | 24,356 |
| Apr 27, 2026 | 10.09 | 10.28 | 10.08 | 10.17 | 10.17 | -0.39% | 22,207 |
| Apr 26, 2026 | 10.29 | 10.29 | 10.14 | 10.21 | 10.21 | -0.78% | 16,608 |
| Apr 23, 2026 | 10.35 | 10.35 | 10.16 | 10.29 | 10.29 | -0.87% | 23,812 |
| Apr 22, 2026 | 10.39 | 10.39 | 10.21 | 10.38 | 10.20 | 0.68% | 44,732 |
| Apr 21, 2026 | 10.16 | 10.32 | 10.12 | 10.31 | 10.13 | 1.78% | 73,175 |
| Apr 20, 2026 | 10.17 | 10.19 | 10.10 | 10.13 | 9.95 | -0.20% | 11,750 |
| Apr 19, 2026 | 10.04 | 10.18 | 10.04 | 10.15 | 9.97 | -0.29% | 11,410 |
| Apr 16, 2026 | 10.22 | 10.23 | 10.16 | 10.18 | 10.00 | -0.10% | 8,356 |
| Apr 15, 2026 | 10.20 | 10.21 | 10.17 | 10.19 | 10.01 | -0.10% | 8,316 |
| Apr 14, 2026 | 10.14 | 10.23 | 10.14 | 10.20 | 10.02 | 0.10% | 16,089 |
| Apr 13, 2026 | 10.18 | 10.22 | 10.12 | 10.19 | 10.01 | 0.30% | 16,489 |
| Apr 12, 2026 | 10.06 | 10.22 | 10.06 | 10.16 | 9.98 | - | 30,415 |
| Apr 9, 2026 | 10.15 | 10.20 | 10.07 | 10.16 | 9.98 | 0.40% | 19,002 |
| Apr 8, 2026 | 10.06 | 10.15 | 10.01 | 10.12 | 9.94 | 0.60% | 29,060 |
| Apr 7, 2026 | 10.10 | 10.11 | 9.98 | 10.06 | 9.89 | -0.69% | 14,016 |
| Apr 6, 2026 | 10.23 | 10.23 | 10.12 | 10.13 | 9.95 | -0.98% | 5,842 |
| Apr 5, 2026 | 10.27 | 10.27 | 10.21 | 10.23 | 10.05 | -0.39% | 36,678 |
| Apr 2, 2026 | 10.13 | 10.29 | 10.13 | 10.27 | 10.09 | -0.29% | 18,750 |
| Apr 1, 2026 | 10.24 | 10.30 | 10.11 | 10.30 | 10.12 | 1.98% | 83,569 |
| Mar 31, 2026 | 9.98 | 10.10 | 9.97 | 10.10 | 9.92 | 1.00% | 60,233 |
| Mar 30, 2026 | 9.98 | 10.04 | 9.92 | 10.00 | 9.83 | 0.20% | 32,811 |
| Mar 29, 2026 | 9.97 | 10.04 | 9.97 | 9.98 | 9.81 | -0.10% | 12,841 |
| Mar 26, 2026 | 9.91 | 10.00 | 9.90 | 9.99 | 9.82 | 0.81% | 16,440 |
| Mar 25, 2026 | 9.89 | 9.96 | 9.86 | 9.91 | 9.74 | 0.30% | 36,004 |
| Mar 24, 2026 | 9.84 | 9.91 | 9.84 | 9.88 | 9.71 | 0.41% | 11,709 |
| Mar 16, 2026 | 9.80 | 9.89 | 9.78 | 9.84 | 9.67 | 1.03% | 7,449 |
| Mar 15, 2026 | 9.78 | 9.83 | 9.69 | 9.74 | 9.57 | -0.61% | 24,765 |
| Mar 12, 2026 | 9.77 | 9.80 | 9.74 | 9.80 | 9.63 | - | 10,600 |
| Mar 11, 2026 | 9.75 | 9.85 | 9.74 | 9.80 | 9.63 | 0.51% | 17,375 |
| Mar 10, 2026 | 9.78 | 9.79 | 9.70 | 9.75 | 9.58 | -0.20% | 27,020 |
| Mar 9, 2026 | 9.75 | 9.87 | 9.71 | 9.77 | 9.60 | -1.01% | 62,116 |
| Mar 8, 2026 | 9.94 | 9.94 | 9.75 | 9.87 | 9.70 | 0.10% | 76,596 |
| Mar 5, 2026 | 9.87 | 9.91 | 9.76 | 9.86 | 9.69 | 0.72% | 30,689 |
| Mar 4, 2026 | 9.75 | 9.82 | 9.70 | 9.79 | 9.62 | 0.82% | 13,591 |
| Mar 3, 2026 | 9.71 | 9.75 | 9.40 | 9.71 | 9.54 | 0.10% | 45,010 |
| Mar 2, 2026 | 9.59 | 9.73 | 9.53 | 9.70 | 9.53 | 1.15% | 26,512 |
| Mar 1, 2026 | 9.50 | 9.75 | 9.44 | 9.59 | 9.42 | -0.93% | 60,581 |
| Feb 26, 2026 | 9.55 | 9.70 | 9.51 | 9.68 | 9.51 | 2.43% | 22,269 |
| Feb 25, 2026 | 9.75 | 9.85 | 9.42 | 9.45 | 9.29 | -2.98% | 127,970 |
| Feb 24, 2026 | 9.88 | 9.88 | 9.69 | 9.74 | 9.57 | -0.81% | 76,881 |
| Feb 23, 2026 | 9.77 | 9.88 | 9.77 | 9.82 | 9.65 | -0.30% | 24,473 |
| Feb 19, 2026 | 9.80 | 9.87 | 9.79 | 9.85 | 9.68 | -0.30% | 77,980 |
| Feb 18, 2026 | 9.84 | 9.91 | 9.80 | 9.88 | 9.71 | - | 19,681 |
| Feb 17, 2026 | 9.93 | 10.00 | 9.80 | 9.88 | 9.71 | -0.50% | 62,362 |
| Feb 16, 2026 | 9.95 | 10.00 | 9.93 | 9.93 | 9.76 | -0.30% | 18,565 |
| Feb 15, 2026 | 9.90 | 9.99 | 9.90 | 9.96 | 9.79 | 0.61% | 14,948 |
| Feb 12, 2026 | 9.87 | 10.00 | 9.85 | 9.90 | 9.73 | 0.81% | 38,606 |