Taleem REIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	10.41	10.45	10.32	10.32	10.32	-1.90%	72,799
Jul 22, 2026	11.00	11.00	10.47	10.52	10.52	0.57%	23,874
Jul 21, 2026	10.47	10.51	10.44	10.46	10.46	-	8,819
Jul 20, 2026	10.64	10.70	10.42	10.46	10.46	-1.41%	8,106
Jul 19, 2026	10.42	10.62	10.36	10.61	10.61	0.86%	44,258
Jul 16, 2026	10.66	10.66	10.50	10.52	10.52	-1.50%	45,174
Jul 15, 2026	10.75	10.75	10.67	10.68	10.68	-0.93%	4,573
Jul 14, 2026	10.60	10.82	10.60	10.78	10.78	-0.19%	7,211
Jul 13, 2026	10.83	10.91	10.80	10.80	10.80	-0.37%	34,149
Jul 12, 2026	10.61	10.84	10.60	10.84	10.84	0.28%	7,211
Jul 9, 2026	10.90	10.90	10.81	10.81	10.81	-0.73%	57,466
Jul 8, 2026	10.82	10.92	10.79	10.89	10.89	0.37%	27,134
Jul 7, 2026	10.80	10.85	10.72	10.85	10.85	0.84%	21,359
Jul 6, 2026	10.65	10.80	10.65	10.76	10.76	1.03%	18,120
Jul 5, 2026	10.52	10.66	10.44	10.65	10.65	-0.65%	89,161
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