Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia · Delayed Price · Currency is SAR 4.480
-0.020 (-0.44%)
Oct 8, 2025, 3:10 PM AST
Musharaka REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.50 | 4.50 | 4.43 | 4.48 | 4.48 | -0.44% | 50,322 |
| Oct 7, 2025 | 4.50 | 4.53 | 4.44 | 4.50 | 4.50 | - | 94,287 |
| Oct 6, 2025 | 4.40 | 4.50 | 4.39 | 4.50 | 4.50 | 0.90% | 207,451 |
| Oct 5, 2025 | 4.36 | 4.50 | 4.32 | 4.46 | 4.46 | 2.53% | 136,300 |
| Oct 2, 2025 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 0.46% | 39,366 |
| Oct 1, 2025 | 4.31 | 4.35 | 4.31 | 4.33 | 4.33 | 0.46% | 99,770 |
| Sep 30, 2025 | 4.35 | 4.36 | 4.27 | 4.31 | 4.31 | -0.92% | 99,770 |
| Sep 29, 2025 | 4.33 | 4.35 | 4.27 | 4.35 | 4.35 | 1.16% | 30,740 |
| Sep 28, 2025 | 4.29 | 4.32 | 4.28 | 4.30 | 4.30 | -0.69% | 27,358 |
| Sep 25, 2025 | 4.35 | 4.35 | 4.28 | 4.33 | 4.33 | - | 43,017 |
| Sep 24, 2025 | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | 0.70% | 113,775 |
| Sep 22, 2025 | 4.28 | 4.31 | 4.28 | 4.30 | 4.30 | -0.23% | 55,282 |
| Sep 21, 2025 | 4.30 | 4.36 | 4.27 | 4.31 | 4.31 | 2.62% | 118,269 |
| Sep 18, 2025 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | -3.00% | 74,819 |
| Sep 17, 2025 | 4.28 | 4.36 | 4.23 | 4.33 | 4.33 | 2.12% | 158,018 |
| Sep 16, 2025 | 4.19 | 4.29 | 4.19 | 4.24 | 4.24 | 1.19% | 19,459 |
| Sep 15, 2025 | 4.19 | 4.23 | 4.18 | 4.19 | 4.19 | -0.48% | 13,560 |
| Sep 14, 2025 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | 0.24% | 145,740 |
| Sep 11, 2025 | 4.22 | 4.22 | 4.19 | 4.20 | 4.20 | -0.47% | 31,169 |
| Sep 10, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -0.47% | 10,495 |
| Sep 9, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | - | 30,852 |
| Sep 8, 2025 | 4.26 | 4.27 | 4.19 | 4.24 | 4.24 | -0.47% | 20,036 |
| Sep 7, 2025 | 4.26 | 4.27 | 4.19 | 4.26 | 4.26 | - | 51,333 |
| Sep 4, 2025 | 4.28 | 4.28 | 4.21 | 4.26 | 4.26 | 0.95% | 54,763 |
| 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 |