Mulkia Gulf Real Estate REIT (TADAWUL:4336)
Saudi Arabia · Delayed Price · Currency is SAR 4.770
+0.040 (0.85%)
Nov 19, 2025, 10:04 AM AST
TADAWUL:4336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.71 | 4.76 | 4.71 | 4.73 | 4.73 | -0.42% | 34,677 |
| Nov 16, 2025 | 4.78 | 4.78 | 4.71 | 4.75 | 4.75 | -0.63% | 16,322 |
| Nov 13, 2025 | 4.74 | 4.79 | 4.73 | 4.78 | 4.78 | 0.84% | 34,158 |
| Nov 12, 2025 | 4.77 | 4.78 | 4.71 | 4.74 | 4.74 | -0.63% | 35,810 |
| Nov 11, 2025 | 4.71 | 4.78 | 4.71 | 4.77 | 4.77 | - | 63,563 |
| Nov 10, 2025 | 4.75 | 4.78 | 4.70 | 4.77 | 4.77 | 0.21% | 102,461 |
| Nov 9, 2025 | 4.78 | 4.78 | 4.73 | 4.76 | 4.76 | -0.42% | 89,658 |
| Nov 6, 2025 | 4.72 | 4.80 | 4.72 | 4.78 | 4.78 | 1.27% | 149,092 |
| Nov 5, 2025 | 4.72 | 4.78 | 4.72 | 4.72 | 4.72 | 0.43% | 86,297 |
| Nov 4, 2025 | 4.73 | 4.78 | 4.68 | 4.70 | 4.70 | -1.26% | 115,751 |
| Nov 3, 2025 | 4.78 | 4.79 | 4.73 | 4.76 | 4.76 | -0.63% | 64,711 |
| Nov 2, 2025 | 4.80 | 4.81 | 4.77 | 4.79 | 4.79 | -0.21% | 18,259 |
| Oct 30, 2025 | 4.79 | 4.81 | 4.78 | 4.80 | 4.80 | 0.42% | 26,130 |
| Oct 29, 2025 | 4.77 | 4.82 | 4.77 | 4.78 | 4.78 | -1.44% | 71,534 |
| Oct 28, 2025 | 4.87 | 4.90 | 4.85 | 4.85 | 4.77 | -0.61% | 108,889 |
| Oct 27, 2025 | 4.86 | 4.89 | 4.86 | 4.88 | 4.80 | 0.62% | 119,718 |
| Oct 26, 2025 | 4.79 | 4.86 | 4.79 | 4.85 | 4.77 | 0.62% | 42,223 |
| Oct 23, 2025 | 4.78 | 4.85 | 4.77 | 4.82 | 4.74 | 0.84% | 56,132 |
| Oct 22, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.70 | -1.24% | 30,306 |
| Oct 21, 2025 | 4.78 | 4.88 | 4.75 | 4.84 | 4.76 | 1.26% | 176,078 |
| Oct 20, 2025 | 4.80 | 4.82 | 4.73 | 4.78 | 4.70 | - | 162,799 |
| Oct 19, 2025 | 4.86 | 4.90 | 4.77 | 4.78 | 4.70 | -1.24% | 223,675 |
| Oct 16, 2025 | 4.84 | 4.89 | 4.81 | 4.84 | 4.76 | -0.62% | 46,692 |
| Oct 15, 2025 | 4.89 | 4.89 | 4.84 | 4.87 | 4.79 | -0.61% | 57,315 |
| Oct 14, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.82 | - | 47,564 |
| Oct 13, 2025 | 4.90 | 4.90 | 4.87 | 4.90 | 4.82 | - | 33,000 |
| Oct 12, 2025 | 4.87 | 4.90 | 4.85 | 4.90 | 4.82 | 0.62% | 33,184 |
| Oct 9, 2025 | 4.90 | 4.90 | 4.86 | 4.87 | 4.79 | -0.61% | 21,382 |
| Oct 8, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.82 | 0.41% | 30,039 |
| Oct 7, 2025 | 4.88 | 4.92 | 4.87 | 4.88 | 4.80 | - | 82,222 |
| Oct 6, 2025 | 4.86 | 4.91 | 4.85 | 4.88 | 4.80 | 0.41% | 58,337 |
| Oct 5, 2025 | 4.84 | 4.86 | 4.82 | 4.86 | 4.78 | 0.41% | 73,602 |
| Oct 2, 2025 | 4.78 | 4.84 | 4.77 | 4.84 | 4.76 | 1.04% | 49,174 |
| Oct 1, 2025 | 4.79 | 4.81 | 4.78 | 4.79 | 4.71 | - | 58,103 |
| Sep 30, 2025 | 4.79 | 4.80 | 4.77 | 4.79 | 4.71 | -0.21% | 41,720 |
| Sep 29, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.72 | - | 24,365 |
| Sep 28, 2025 | 4.79 | 4.82 | 4.73 | 4.80 | 4.72 | 0.21% | 38,584 |
| Sep 25, 2025 | 4.83 | 4.84 | 4.74 | 4.79 | 4.71 | 0.42% | 61,402 |
| Sep 24, 2025 | 4.71 | 4.83 | 4.71 | 4.77 | 4.69 | 0.42% | 168,439 |
| Sep 22, 2025 | 4.73 | 4.76 | 4.72 | 4.75 | 4.67 | -0.21% | 42,436 |
| Sep 21, 2025 | 4.69 | 4.79 | 4.69 | 4.76 | 4.68 | 1.49% | 112,578 |
| Sep 18, 2025 | 4.66 | 4.72 | 4.65 | 4.69 | 4.61 | 0.64% | 92,773 |
| Sep 17, 2025 | 4.60 | 4.66 | 4.60 | 4.66 | 4.58 | 1.30% | 50,230 |
| Sep 16, 2025 | 4.61 | 4.64 | 4.59 | 4.60 | 4.52 | -0.22% | 114,517 |
| Sep 15, 2025 | 4.62 | 4.64 | 4.60 | 4.61 | 4.53 | -0.22% | 19,724 |
| Sep 14, 2025 | 4.64 | 4.66 | 4.58 | 4.62 | 4.54 | 0.65% | 43,178 |
| Sep 11, 2025 | 4.62 | 4.65 | 4.56 | 4.59 | 4.51 | -0.22% | 76,231 |
| Sep 10, 2025 | 4.58 | 4.60 | 4.55 | 4.60 | 4.52 | 0.66% | 92,688 |
| Sep 9, 2025 | 4.60 | 4.63 | 4.54 | 4.57 | 4.49 | -0.65% | 66,017 |
| Sep 8, 2025 | 4.68 | 4.68 | 4.59 | 4.60 | 4.52 | -0.22% | 131,633 |