Taleem REIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	10.89	10.89	10.65	10.72	10.72	-0.28%	10,303
Jul 1, 2026	10.73	10.80	10.69	10.75	10.75	-0.09%	12,008
Jun 30, 2026	10.30	10.87	10.30	10.76	10.76	-	149,065
Jun 29, 2026	10.75	10.86	10.67	10.76	10.76	0.09%	31,229
Jun 28, 2026	10.87	10.90	10.71	10.75	10.75	-1.10%	7,120
Jun 25, 2026	10.83	10.90	10.83	10.87	10.87	0.37%	6,670
Jun 24, 2026	10.76	10.89	10.76	10.83	10.83	-0.64%	8,595
Jun 23, 2026	10.92	10.92	10.78	10.90	10.90	-0.27%	29,467
Jun 22, 2026	10.80	10.93	10.76	10.93	10.93	0.92%	43,912
Jun 21, 2026	10.87	10.87	10.70	10.83	10.83	0.65%	27,626
Jun 18, 2026	10.80	10.87	10.76	10.76	10.76	-0.37%	23,231
Jun 17, 2026	10.68	10.86	10.68	10.80	10.80	1.12%	53,230
Jun 16, 2026	10.64	10.73	10.62	10.68	10.68	0.38%	38,293
Jun 15, 2026	10.58	10.67	10.58	10.64	10.64	-0.28%	14,029
Jun 14, 2026	10.50	10.68	10.50	10.67	10.67	0.85%	17,428
Jun 11, 2026	10.56	10.60	10.55	10.58	10.58	0.28%	6,758
Jun 10, 2026	10.55	10.59	10.50	10.55	10.55	0.57%	84,586
Jun 9, 2026	10.34	10.50	10.34	10.49	10.49	1.45%	40,142
Jun 8, 2026	10.50	10.55	10.30	10.34	10.34	-2.08%	71,674
Jun 7, 2026	10.56	10.56	10.53	10.56	10.56	-	5,118
Jun 4, 2026	10.55	10.58	10.52	10.56	10.56	-0.56%	14,035
Jun 3, 2026	10.74	10.74	10.55	10.62	10.62	-0.28%	20,105
Jun 2, 2026	10.61	10.69	10.48	10.65	10.65	0.38%	28,553
Jun 1, 2026	10.40	10.61	10.40	10.61	10.61	1.05%	26,697
May 31, 2026	10.54	10.56	10.44	10.50	10.50	-0.38%	25,091
May 21, 2026	10.40	10.65	10.40	10.54	10.54	-0.94%	7,346
May 20, 2026	10.44	10.65	10.40	10.64	10.64	1.92%	68,943
May 19, 2026	10.45	10.46	10.42	10.44	10.44	-	6,772
May 18, 2026	10.43	10.45	10.40	10.44	10.44	0.10%	15,042
May 17, 2026	10.40	10.43	10.37	10.43	10.43	0.10%	20,876
May 14, 2026	10.44	10.48	10.36	10.42	10.42	-	4,159
May 13, 2026	10.37	10.50	10.35	10.42	10.42	0.29%	23,913
May 12, 2026	10.42	10.49	10.37	10.39	10.39	-0.29%	25,707
May 11, 2026	10.48	10.49	10.42	10.42	10.42	-	9,927
May 10, 2026	10.36	10.48	10.36	10.42	10.42	0.58%	19,182
May 7, 2026	10.35	10.42	10.31	10.36	10.36	0.48%	58,878
May 6, 2026	10.13	10.35	10.13	10.31	10.31	-0.10%	16,508
May 5, 2026	10.24	10.32	10.12	10.32	10.32	0.78%	35,234
May 4, 2026	10.12	10.25	10.12	10.24	10.24	1.59%	12,772
May 3, 2026	10.13	10.20	10.08	10.08	10.08	-0.49%	63,152
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	0.88%	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