Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia · Delayed Price · Currency is SAR 4.230
+0.010 (0.24%)
Sep 4, 2025, 2:45 PM AST
Musharaka REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.21 | 4.25 | 4.21 | 4.22 | 4.22 | 0.48% | 15,010 |
| Sep 2, 2025 | 4.27 | 4.27 | 4.18 | 4.20 | 4.20 | -0.94% | 31,542 |
| Sep 1, 2025 | 4.26 | 4.27 | 4.24 | 4.24 | 4.24 | -0.24% | 79,299 |
| Aug 31, 2025 | 4.25 | 4.28 | 4.24 | 4.25 | 4.25 | 0.24% | 30,097 |
| Aug 28, 2025 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | -1.17% | 81,295 |
| Aug 27, 2025 | 4.34 | 4.34 | 4.23 | 4.29 | 4.29 | -0.46% | 106,463 |
| Aug 26, 2025 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | 1.41% | 80,035 |
| Aug 25, 2025 | 4.23 | 4.34 | 4.23 | 4.25 | 4.25 | 0.47% | 204,528 |
| Aug 24, 2025 | 4.19 | 4.23 | 4.18 | 4.23 | 4.23 | 1.68% | 63,129 |
| Aug 21, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -1.65% | 75,327 |
| Aug 20, 2025 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | -0.24% | 53,694 |
| Aug 19, 2025 | 4.20 | 4.27 | 4.18 | 4.24 | 4.24 | 0.95% | 269,272 |
| Aug 18, 2025 | 4.17 | 4.24 | 4.17 | 4.20 | 4.20 | -1.64% | 127,805 |
| Aug 17, 2025 | 4.24 | 4.29 | 4.22 | 4.27 | 4.17 | 0.95% | 99,881 |
| Aug 14, 2025 | 4.18 | 4.24 | 4.18 | 4.23 | 4.13 | 1.20% | 119,119 |
| Aug 13, 2025 | 4.21 | 4.22 | 4.16 | 4.18 | 4.08 | -0.71% | 30,020 |
| Aug 12, 2025 | 4.25 | 4.27 | 4.16 | 4.21 | 4.11 | - | 80,785 |
| Aug 11, 2025 | 4.25 | 4.30 | 4.20 | 4.21 | 4.11 | -0.24% | 145,854 |
| Aug 10, 2025 | 4.21 | 4.25 | 4.21 | 4.22 | 4.12 | -0.24% | 43,618 |
| Aug 7, 2025 | 4.23 | 4.23 | 4.20 | 4.23 | 4.13 | -0.24% | 85,087 |
| Aug 6, 2025 | 4.20 | 4.25 | 4.19 | 4.24 | 4.14 | - | 34,919 |
| Aug 5, 2025 | 4.19 | 4.24 | 4.18 | 4.24 | 4.14 | 1.44% | 31,716 |
| Aug 4, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.08 | 0.48% | 24,571 |
| Aug 3, 2025 | 4.19 | 4.19 | 4.14 | 4.16 | 4.06 | -0.48% | 42,691 |
| Jul 31, 2025 | 4.16 | 4.19 | 4.16 | 4.18 | 4.08 | 0.48% | 72,368 |
| Jul 30, 2025 | 4.19 | 4.21 | 4.16 | 4.16 | 4.06 | - | 28,482 |
| Jul 29, 2025 | 4.23 | 4.28 | 4.16 | 4.16 | 4.06 | -1.65% | 62,867 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.23 | 4.23 | 4.13 | -1.63% | 77,865 |
| Jul 27, 2025 | 4.52 | 4.52 | 4.27 | 4.30 | 4.20 | 1.42% | 159,168 |
| Jul 24, 2025 | 4.29 | 4.29 | 4.22 | 4.24 | 4.14 | -0.24% | 51,842 |
| Jul 23, 2025 | 4.15 | 4.26 | 4.15 | 4.25 | 4.15 | -0.23% | 15,360 |
| Jul 22, 2025 | 4.23 | 4.29 | 4.14 | 4.26 | 4.16 | 0.95% | 69,351 |
| Jul 21, 2025 | 4.32 | 4.38 | 4.22 | 4.22 | 4.12 | -0.47% | 210,685 |
| Jul 20, 2025 | 4.24 | 4.32 | 4.22 | 4.24 | 4.14 | -0.70% | 105,985 |
| Jul 17, 2025 | 4.25 | 4.29 | 4.23 | 4.27 | 4.17 | 0.95% | 9,991 |
| Jul 16, 2025 | 4.29 | 4.29 | 4.23 | 4.23 | 4.13 | -1.40% | 44,333 |
| Jul 15, 2025 | 4.32 | 4.32 | 4.26 | 4.29 | 4.19 | -0.92% | 40,692 |
| Jul 14, 2025 | 4.29 | 4.33 | 4.26 | 4.33 | 4.23 | 0.93% | 81,082 |
| Jul 13, 2025 | 4.31 | 4.31 | 4.25 | 4.29 | 4.19 | -0.23% | 65,484 |
| Jul 10, 2025 | 4.35 | 4.35 | 4.29 | 4.30 | 4.20 | -0.92% | 60,063 |
| Jul 9, 2025 | 4.30 | 4.40 | 4.29 | 4.34 | 4.24 | - | 163,280 |
| Jul 8, 2025 | 4.28 | 4.34 | 4.27 | 4.34 | 4.24 | 1.64% | 90,238 |
| Jul 7, 2025 | 4.27 | 4.28 | 4.26 | 4.27 | 4.17 | - | 29,735 |
| Jul 6, 2025 | 4.24 | 4.27 | 4.23 | 4.27 | 4.17 | 0.71% | 11,394 |
| Jul 3, 2025 | 4.23 | 4.28 | 4.20 | 4.24 | 4.14 | -0.24% | 53,268 |
| Jul 2, 2025 | 4.23 | 4.25 | 4.22 | 4.25 | 4.15 | - | 55,347 |
| Jul 1, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.15 | 1.19% | 34,376 |
| Jun 30, 2025 | 4.27 | 4.27 | 4.20 | 4.20 | 4.10 | -1.18% | 85,413 |
| Jun 29, 2025 | 4.27 | 4.34 | 4.21 | 4.25 | 4.15 | -0.47% | 314,021 |
| Jun 26, 2025 | 4.21 | 4.27 | 4.20 | 4.27 | 4.17 | 1.43% | 114,768 |