Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia · Delayed Price · Currency is SAR 4.000
+0.010 (0.25%)
May 21, 2026, 3:18 PM AST
Musharaka REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.11 | 4.14 | 4.10 | 4.12 | 4.12 | -0.24% | 34,139 |
| May 6, 2026 | 4.10 | 4.14 | 4.10 | 4.13 | 4.13 | 0.24% | 15,925 |
| May 5, 2026 | 4.12 | 4.15 | 4.10 | 4.12 | 4.12 | -0.24% | 28,821 |
| May 4, 2026 | 4.15 | 4.18 | 4.12 | 4.13 | 4.13 | -0.48% | 31,358 |
| May 3, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.95% | 64,961 |
| Apr 30, 2026 | 4.17 | 4.19 | 4.16 | 4.19 | 4.19 | 0.24% | 16,974 |
| Apr 29, 2026 | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | 0.97% | 48,179 |
| Apr 28, 2026 | 4.16 | 4.21 | 4.14 | 4.14 | 4.14 | -0.48% | 147,350 |
| Apr 27, 2026 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 0.48% | 43,160 |
| Apr 26, 2026 | 4.15 | 4.20 | 4.10 | 4.14 | 4.14 | -0.24% | 64,743 |
| Apr 23, 2026 | 4.15 | 4.20 | 4.14 | 4.15 | 4.15 | -0.72% | 69,744 |
| Apr 22, 2026 | 4.16 | 4.19 | 4.14 | 4.18 | 4.18 | 0.72% | 25,011 |
| Apr 21, 2026 | 4.17 | 4.20 | 4.15 | 4.15 | 4.15 | -0.48% | 12,856 |
| Apr 20, 2026 | 4.17 | 4.21 | 4.14 | 4.17 | 4.17 | -0.24% | 64,362 |
| Apr 19, 2026 | 4.20 | 4.21 | 4.14 | 4.18 | 4.18 | -0.71% | 81,116 |
| Apr 16, 2026 | 4.11 | 4.30 | 4.10 | 4.21 | 4.21 | 2.18% | 567,179 |
| Apr 15, 2026 | 4.08 | 4.17 | 4.08 | 4.12 | 4.12 | 0.49% | 139,440 |
| Apr 14, 2026 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | 0.24% | 35,645 |
| Apr 13, 2026 | 4.07 | 4.12 | 4.07 | 4.09 | 4.09 | 0.49% | 154,706 |
| Apr 12, 2026 | 4.05 | 4.09 | 4.05 | 4.07 | 4.07 | -0.49% | 23,093 |
| Apr 9, 2026 | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.49% | 180,130 |
| Apr 8, 2026 | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | 1.23% | 52,171 |
| Apr 7, 2026 | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | -1.22% | 56,566 |
| Apr 6, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.74% | 76,776 |
| Apr 5, 2026 | 4.16 | 4.16 | 4.07 | 4.08 | 4.08 | -1.92% | 203,887 |
| Apr 2, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.22% | 56,490 |
| Apr 1, 2026 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -0.48% | 155,595 |
| Mar 31, 2026 | 4.23 | 4.23 | 4.20 | 4.23 | 4.13 | - | 108,346 |
| Mar 30, 2026 | 4.23 | 4.27 | 4.22 | 4.23 | 4.13 | 0.24% | 40,712 |
| Mar 29, 2026 | 4.25 | 4.27 | 4.21 | 4.22 | 4.12 | -0.47% | 56,464 |
| Mar 26, 2026 | 4.25 | 4.29 | 4.20 | 4.24 | 4.14 | -0.24% | 13,058 |
| Mar 25, 2026 | 4.22 | 4.27 | 4.19 | 4.25 | 4.15 | 0.71% | 57,699 |
| Mar 24, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.12 | 0.48% | 72,250 |
| Mar 16, 2026 | 4.20 | 4.22 | 4.17 | 4.20 | 4.10 | -0.24% | 32,547 |
| Mar 15, 2026 | 4.20 | 4.26 | 4.14 | 4.21 | 4.11 | -0.24% | 60,975 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.20 | 4.22 | 4.12 | -0.71% | 10,252 |
| Mar 11, 2026 | 4.26 | 4.29 | 4.24 | 4.25 | 4.15 | 0.24% | 11,063 |
| Mar 10, 2026 | 4.26 | 4.26 | 4.21 | 4.24 | 4.14 | 0.24% | 22,942 |
| Mar 9, 2026 | 4.26 | 4.29 | 4.18 | 4.23 | 4.13 | -1.63% | 18,480 |
| Mar 8, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.20 | 0.23% | 55,749 |