Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia · Delayed Price · Currency is SAR 3.630
+0.020 (0.55%)
Jul 23, 2026, 3:13 PM AST
Musharaka REIT Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.64 | 3.64 | 3.60 | 3.63 | 3.63 | 0.55% | 53,005 |
| Jul 22, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -2.17% | 194,364 |
| Jul 21, 2026 | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | -1.07% | 112,601 |
| Jul 20, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.27% | 65,150 |
| Jul 19, 2026 | 3.75 | 3.77 | 3.72 | 3.72 | 3.72 | -1.33% | 43,084 |
| Jul 16, 2026 | 3.75 | 3.77 | 3.74 | 3.77 | 3.77 | 0.27% | 18,063 |
| Jul 15, 2026 | 3.74 | 3.78 | 3.72 | 3.76 | 3.76 | 0.80% | 16,830 |
| Jul 14, 2026 | 3.70 | 3.74 | 3.70 | 3.73 | 3.73 | 0.27% | 112,330 |
| Jul 13, 2026 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | - | 94,475 |
| Jul 12, 2026 | 3.77 | 3.80 | 3.61 | 3.72 | 3.72 | -2.62% | 202,585 |
| Jul 9, 2026 | 3.82 | 3.83 | 3.79 | 3.82 | 3.82 | - | 62,346 |
| Jul 8, 2026 | 3.86 | 3.89 | 3.81 | 3.82 | 3.82 | -2.05% | 135,157 |
| Jul 7, 2026 | 3.90 | 3.91 | 3.86 | 3.90 | 3.90 | - | 102,070 |
| Jul 6, 2026 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -0.51% | 52,725 |
| Jul 5, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | - | 76,711 |
| Jul 2, 2026 | 3.93 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 64,097 |
| Jul 1, 2026 | 3.92 | 3.95 | 3.90 | 3.93 | 3.93 | -0.25% | 94,748 |
| Jun 30, 2026 | 3.93 | 3.95 | 3.91 | 3.94 | 3.94 | -0.25% | 119,105 |
| Jun 29, 2026 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | -0.50% | 83,461 |
| Jun 28, 2026 | 3.98 | 3.99 | 3.96 | 3.97 | 3.97 | -0.25% | 80,283 |
| Jun 25, 2026 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | - | 59,366 |
| Jun 24, 2026 | 3.97 | 4.00 | 3.97 | 3.98 | 3.98 | 0.25% | 27,187 |
| Jun 23, 2026 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -0.75% | 67,763 |
| Jun 22, 2026 | 3.99 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 24,666 |
| Jun 21, 2026 | 3.98 | 4.00 | 3.97 | 3.99 | 3.99 | -0.25% | 25,540 |
| Jun 18, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | - | 48,590 |
| Jun 17, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 71,951 |
| Jun 16, 2026 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 27,681 |
| Jun 15, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 0.25% | 59,916 |
| Jun 14, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 59,469 |
| Jun 11, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 89,388 |
| Jun 10, 2026 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | -0.25% | 35,027 |
| Jun 9, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 97,108 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 13,479 |
| Jun 7, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | -0.25% | 75,810 |
| Jun 4, 2026 | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | 0.25% | 62,976 |
| Jun 3, 2026 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | - | 55,577 |
| Jun 2, 2026 | 4.01 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 80,837 |
| Jun 1, 2026 | 4.02 | 4.02 | 3.99 | 4.02 | 4.02 | - | 13,520 |
| May 31, 2026 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | 0.50% | 106,786 |
| May 21, 2026 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | 0.25% | 254,810 |
| May 20, 2026 | 4.03 | 4.04 | 3.95 | 3.99 | 3.99 | -0.99% | 371,767 |
| May 19, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | -1.47% | 424,234 |
| May 18, 2026 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | 0.25% | 40,730 |
| May 17, 2026 | 4.07 | 4.10 | 4.07 | 4.08 | 4.08 | -0.24% | 17,825 |
| May 14, 2026 | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | -0.24% | 45,650 |
| May 13, 2026 | 4.09 | 4.11 | 4.08 | 4.10 | 4.10 | 0.49% | 20,322 |
| May 12, 2026 | 4.08 | 4.11 | 4.08 | 4.08 | 4.08 | -0.49% | 24,810 |
| May 11, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | -0.49% | 41,797 |
| May 10, 2026 | 4.12 | 4.12 | 4.09 | 4.12 | 4.12 | - | 56,106 |