Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia · Delayed Price · Currency is SAR 3.490
+0.040 (1.16%)
Aug 13, 2026, 3:16 PM AST
Musharaka REIT Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | 1.16% | 57,060 |
| Aug 12, 2026 | 3.41 | 3.47 | 3.41 | 3.45 | 3.45 | 2.07% | 298,399 |
| Aug 11, 2026 | 3.47 | 3.48 | 3.35 | 3.38 | 3.38 | -3.15% | 447,013 |
| Aug 10, 2026 | 3.46 | 3.50 | 3.45 | 3.49 | 3.49 | 0.87% | 111,210 |
| Aug 9, 2026 | 3.47 | 3.48 | 3.42 | 3.46 | 3.46 | -0.29% | 333,061 |
| Aug 6, 2026 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | -0.86% | 117,574 |
| Aug 5, 2026 | 3.49 | 3.51 | 3.47 | 3.50 | 3.50 | - | 72,096 |
| Aug 4, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | - | 231,420 |
| Aug 3, 2026 | 3.43 | 3.55 | 3.43 | 3.50 | 3.50 | 0.29% | 46,678 |
| Aug 2, 2026 | 3.43 | 3.54 | 3.43 | 3.49 | 3.49 | 2.05% | 196,682 |
| Jul 30, 2026 | 3.45 | 3.45 | 3.40 | 3.42 | 3.42 | -0.87% | 264,251 |
| Jul 29, 2026 | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -2.82% | 363,418 |
| Jul 28, 2026 | 3.57 | 3.57 | 3.53 | 3.55 | 3.55 | -0.56% | 82,242 |
| Jul 27, 2026 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | -0.56% | 84,212 |
| Jul 26, 2026 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -1.10% | 135,158 |
| Jul 23, 2026 | 3.64 | 3.64 | 3.60 | 3.63 | 3.63 | 0.55% | 63,205 |
| 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 |