Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia · Delayed Price · Currency is SAR 3.160
-0.040 (-1.25%)
Oct 19, 2026, 3:18 PM AST
Musharaka REIT Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.11 | 3.22 | 3.11 | 3.16 | 3.16 | -1.25% | 174,410 |
| Oct 18, 2026 | 3.23 | 3.23 | 3.19 | 3.20 | 3.20 | -0.93% | 63,933 |
| Oct 15, 2026 | 3.23 | 3.23 | 3.18 | 3.23 | 3.23 | 0.31% | 16,933 |
| Oct 14, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -0.92% | 6,760 |
| Oct 13, 2026 | 3.26 | 3.27 | 3.21 | 3.25 | 3.25 | - | 88,979 |
| Oct 12, 2026 | 3.30 | 3.30 | 3.21 | 3.25 | 3.25 | -0.31% | 58,966 |
| Oct 11, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | - | 48,072 |
| Oct 8, 2026 | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | - | 55,573 |
| Oct 7, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 71,336 |
| Oct 6, 2026 | 3.24 | 3.26 | 3.21 | 3.24 | 3.24 | -0.31% | 42,954 |
| Oct 5, 2026 | 3.26 | 3.26 | 3.22 | 3.25 | 3.25 | -0.31% | 39,612 |
| Oct 4, 2026 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | 0.31% | 16,729 |
| Oct 1, 2026 | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | 0.31% | 22,798 |
| Sep 30, 2026 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | -0.61% | 22,100 |
| Sep 29, 2026 | 3.27 | 3.27 | 3.23 | 3.26 | 3.26 | 0.31% | 25,204 |
| Sep 28, 2026 | 3.27 | 3.29 | 3.25 | 3.25 | 3.25 | -0.61% | 125,445 |
| Sep 27, 2026 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | 2.19% | 91,377 |
| Sep 24, 2026 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | -1.23% | 61,684 |
| Sep 22, 2026 | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | 1.89% | 60,333 |
| Sep 21, 2026 | 3.20 | 3.23 | 3.18 | 3.18 | 3.18 | 0.32% | 211,209 |
| Sep 20, 2026 | 3.21 | 3.22 | 3.16 | 3.17 | 3.17 | -0.94% | 571,303 |
| Sep 17, 2026 | 3.42 | 3.43 | 3.20 | 3.20 | 3.20 | -6.43% | 987,532 |
| Sep 16, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -1.44% | 85,813 |
| Sep 15, 2026 | 3.45 | 3.48 | 3.43 | 3.47 | 3.47 | - | 70,125 |
| Sep 14, 2026 | 3.49 | 3.49 | 3.44 | 3.47 | 3.47 | -0.57% | 120,007 |
| Sep 13, 2026 | 3.50 | 3.51 | 3.48 | 3.49 | 3.49 | - | 215,033 |
| Sep 10, 2026 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.85% | 44,435 |
| Sep 9, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | 0.57% | 79,614 |
| Sep 8, 2026 | 3.52 | 3.53 | 3.48 | 3.50 | 3.50 | -0.57% | 81,569 |
| Sep 7, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 120,334 |
| Sep 6, 2026 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | 0.57% | 107,082 |
| Sep 3, 2026 | 3.44 | 3.49 | 3.44 | 3.48 | 3.48 | 0.87% | 54,417 |
| Sep 2, 2026 | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | -0.58% | 42,222 |
| Sep 1, 2026 | 3.46 | 3.47 | 3.43 | 3.47 | 3.47 | 0.29% | 37,086 |
| Aug 31, 2026 | 3.44 | 3.47 | 3.44 | 3.46 | 3.46 | 0.29% | 64,655 |
| Aug 30, 2026 | 3.45 | 3.51 | 3.43 | 3.45 | 3.45 | - | 198,718 |
| Aug 27, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | - | 188,788 |
| Aug 26, 2026 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | 1.17% | 56,825 |
| Aug 25, 2026 | 3.44 | 3.45 | 3.40 | 3.41 | 3.41 | -0.87% | 100,106 |
| Aug 24, 2026 | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | - | 53,042 |
| Aug 23, 2026 | 3.42 | 3.45 | 3.41 | 3.44 | 3.44 | - | 40,453 |
| Aug 20, 2026 | 3.41 | 3.45 | 3.41 | 3.44 | 3.44 | 0.88% | 29,146 |
| Aug 19, 2026 | 3.45 | 3.47 | 3.41 | 3.41 | 3.41 | -1.73% | 42,696 |
| Aug 18, 2026 | 3.46 | 3.47 | 3.41 | 3.47 | 3.47 | - | 74,503 |
| Aug 17, 2026 | 3.44 | 3.47 | 3.42 | 3.47 | 3.47 | 1.17% | 185,344 |
| Aug 16, 2026 | 3.49 | 3.55 | 3.47 | 3.55 | 3.43 | 1.72% | 127,205 |
| Aug 13, 2026 | 3.44 | 3.49 | 3.44 | 3.49 | 3.37 | 1.16% | 57,060 |
| Aug 12, 2026 | 3.41 | 3.47 | 3.41 | 3.45 | 3.33 | 2.07% | 298,399 |
| Aug 11, 2026 | 3.47 | 3.48 | 3.35 | 3.38 | 3.27 | -3.15% | 447,013 |
| Aug 10, 2026 | 3.46 | 3.50 | 3.45 | 3.49 | 3.37 | 0.87% | 111,210 |