Taleem REIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	10.24	10.37	10.10	10.29	10.29	0.49%	101,554
Aug 12, 2026	10.16	10.24	10.10	10.24	10.24	0.79%	15,783
Aug 11, 2026	10.15	10.16	10.08	10.16	10.16	0.10%	7,694
Aug 10, 2026	10.00	10.18	9.99	10.15	10.15	1.00%	241,561
Aug 9, 2026	10.10	10.10	10.04	10.05	10.05	-0.69%	28,603
Aug 6, 2026	10.16	10.17	10.10	10.12	10.12	-0.69%	272,790
Aug 5, 2026	10.20	10.20	10.13	10.19	10.19	-0.10%	64,805
Aug 4, 2026	10.30	10.36	10.19	10.20	10.20	-0.97%	117,284
Aug 3, 2026	10.30	10.32	10.24	10.30	10.30	0.19%	31,980
Aug 2, 2026	10.39	10.40	10.24	10.28	10.28	-1.06%	36,809
Jul 30, 2026	10.37	10.44	10.37	10.39	10.39	0.19%	5,317
Jul 29, 2026	10.42	10.42	10.24	10.37	10.37	1.26%	47,396
Jul 28, 2026	10.50	10.66	10.40	10.42	10.24	-0.76%	40,134
Jul 27, 2026	10.41	10.58	10.41	10.50	10.32	0.67%	70,368
Jul 26, 2026	10.40	10.54	10.34	10.43	10.25	1.07%	80,714
Jul 23, 2026	10.41	10.45	10.32	10.32	10.14	-1.90%	72,799
Jul 22, 2026	11.00	11.00	10.47	10.52	10.34	0.57%	23,874
Jul 21, 2026	10.47	10.51	10.44	10.46	10.28	-	8,819
Jul 20, 2026	10.64	10.70	10.42	10.46	10.28	-1.41%	8,106
Jul 19, 2026	10.42	10.62	10.36	10.61	10.43	0.86%	44,258
Jul 16, 2026	10.66	10.66	10.50	10.52	10.34	-1.50%	45,174
Jul 15, 2026	10.75	10.75	10.67	10.68	10.50	-0.93%	4,573
Jul 14, 2026	10.60	10.82	10.60	10.78	10.59	-0.19%	7,211
Jul 13, 2026	10.83	10.91	10.80	10.80	10.61	-0.37%	34,149
Jul 12, 2026	10.61	10.84	10.60	10.84	10.65	0.28%	7,211
Jul 9, 2026	10.90	10.90	10.81	10.81	10.62	-0.73%	57,466
Jul 8, 2026	10.82	10.92	10.79	10.89	10.70	0.37%	27,134
Jul 7, 2026	10.80	10.85	10.72	10.85	10.66	0.84%	26,061
Jul 6, 2026	10.65	10.80	10.65	10.76	10.57	1.03%	18,120
Jul 5, 2026	10.52	10.66	10.44	10.65	10.47	-0.65%	89,161
Jul 2, 2026	10.89	10.89	10.65	10.72	10.54	-0.28%	10,303
Jul 1, 2026	10.73	10.80	10.69	10.75	10.57	-0.09%	12,008
Jun 30, 2026	10.30	10.87	10.30	10.76	10.57	-	149,065
Jun 29, 2026	10.75	10.86	10.67	10.76	10.57	0.09%	31,229
Jun 28, 2026	10.87	10.90	10.71	10.75	10.57	-1.10%	7,120
Jun 25, 2026	10.83	10.90	10.83	10.87	10.68	0.37%	6,670
Jun 24, 2026	10.76	10.89	10.76	10.83	10.64	-0.64%	8,595
Jun 23, 2026	10.92	10.92	10.78	10.90	10.71	-0.27%	29,467
Jun 22, 2026	10.80	10.93	10.76	10.93	10.74	0.92%	43,912
Jun 21, 2026	10.87	10.87	10.70	10.83	10.64	0.65%	27,626
Jun 18, 2026	10.80	10.87	10.76	10.76	10.57	-0.37%	23,231
Jun 17, 2026	10.68	10.86	10.68	10.80	10.61	1.12%	53,230
Jun 16, 2026	10.64	10.73	10.62	10.68	10.50	0.38%	38,293
Jun 15, 2026	10.58	10.67	10.58	10.64	10.46	-0.28%	14,029
Jun 14, 2026	10.50	10.68	10.50	10.67	10.49	0.85%	17,428
Jun 11, 2026	10.56	10.60	10.55	10.58	10.40	0.28%	6,758
Jun 10, 2026	10.55	10.59	10.50	10.55	10.37	0.57%	84,586
Jun 9, 2026	10.34	10.50	10.34	10.49	10.31	1.45%	40,142
Jun 8, 2026	10.50	10.55	10.30	10.34	10.16	-2.08%	71,674
Jun 7, 2026	10.56	10.56	10.53	10.56	10.38	-	5,118