Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia · Delayed Price · Currency is SAR 4.130
-0.020 (-0.48%)
May 4, 2026, 3:10 PM AST
Musharaka REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.84% | 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 |
| Mar 5, 2026 | 4.13 | 4.29 | 4.13 | 4.29 | 4.19 | 2.39% | 69,195 |
| Mar 4, 2026 | 4.14 | 4.21 | 4.12 | 4.19 | 4.09 | 1.21% | 63,857 |
| Mar 3, 2026 | 4.15 | 4.17 | 4.11 | 4.14 | 4.04 | -0.24% | 13,578 |
| Mar 2, 2026 | 4.17 | 4.17 | 4.11 | 4.15 | 4.05 | -0.48% | 14,941 |
| Mar 1, 2026 | 4.20 | 4.20 | 4.09 | 4.17 | 4.07 | 0.24% | 22,887 |
| Feb 26, 2026 | 4.20 | 4.23 | 4.13 | 4.16 | 4.06 | -0.95% | 44,994 |
| Feb 25, 2026 | 4.18 | 4.23 | 4.18 | 4.20 | 4.10 | 0.48% | 11,119 |
| Feb 24, 2026 | 4.20 | 4.34 | 4.18 | 4.18 | 4.08 | -3.24% | 48,303 |
| Feb 23, 2026 | 4.34 | 4.34 | 4.20 | 4.32 | 4.22 | -0.46% | 24,859 |
| Feb 19, 2026 | 4.25 | 4.34 | 4.23 | 4.34 | 4.24 | 2.12% | 8,767 |
| Feb 18, 2026 | 4.22 | 4.30 | 4.22 | 4.25 | 4.15 | -0.47% | 4,783 |
| Feb 17, 2026 | 4.33 | 4.33 | 4.24 | 4.27 | 4.17 | -1.39% | 7,330 |
| Feb 16, 2026 | 4.38 | 4.38 | 4.30 | 4.33 | 4.23 | 0.23% | 34,340 |
| Feb 15, 2026 | 4.23 | 4.35 | 4.23 | 4.32 | 4.22 | 0.23% | 29,072 |
| Feb 12, 2026 | 4.30 | 4.38 | 4.25 | 4.31 | 4.21 | - | 115,221 |