Mulkia Gulf Real Estate REIT (TADAWUL:4336)
Saudi Arabia · Delayed Price · Currency is SAR 4.570
+0.020 (0.44%)
Dec 30, 2025, 3:10 PM AST
TADAWUL:4336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.57 | 4.63 | 4.56 | 4.57 | 4.57 | - | 25,013 |
| Dec 29, 2025 | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | 0.22% | 22,228 |
| Dec 28, 2025 | 4.65 | 4.65 | 4.54 | 4.56 | 4.56 | -2.36% | 77,423 |
| Dec 25, 2025 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | 1.52% | 26,214 |
| Dec 24, 2025 | 4.60 | 4.61 | 4.50 | 4.60 | 4.60 | - | 95,674 |
| Dec 23, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1.10% | 46,479 |
| Dec 22, 2025 | 4.59 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | 49,465 |
| Dec 21, 2025 | 4.64 | 4.65 | 4.58 | 4.59 | 4.59 | -0.86% | 34,106 |
| Dec 18, 2025 | 4.60 | 4.63 | 4.59 | 4.63 | 4.63 | - | 18,524 |
| Dec 17, 2025 | 4.64 | 4.64 | 4.59 | 4.63 | 4.63 | -0.22% | 22,744 |
| Dec 16, 2025 | 4.67 | 4.67 | 4.60 | 4.64 | 4.64 | -0.64% | 18,145 |
| Dec 15, 2025 | 4.69 | 4.70 | 4.66 | 4.67 | 4.67 | - | 12,475 |
| Dec 14, 2025 | 4.70 | 4.71 | 4.67 | 4.67 | 4.67 | -0.64% | 17,170 |
| Dec 11, 2025 | 4.70 | 4.70 | 4.67 | 4.70 | 4.70 | - | 37,126 |
| Dec 10, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 1.08% | 23,985 |
| Dec 9, 2025 | 4.66 | 4.67 | 4.64 | 4.65 | 4.65 | -0.21% | 21,481 |
| Dec 8, 2025 | 4.64 | 4.66 | 4.63 | 4.66 | 4.66 | 0.22% | 17,946 |
| Dec 7, 2025 | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | 0.22% | 11,864 |
| Dec 4, 2025 | 4.61 | 4.67 | 4.60 | 4.64 | 4.64 | 0.43% | 26,159 |
| Dec 3, 2025 | 4.61 | 4.64 | 4.61 | 4.62 | 4.62 | 0.22% | 21,246 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.55 | 4.61 | 4.61 | -0.43% | 48,733 |
| Dec 1, 2025 | 4.63 | 4.66 | 4.61 | 4.63 | 4.63 | - | 23,151 |
| Nov 30, 2025 | 4.67 | 4.70 | 4.62 | 4.63 | 4.63 | -0.86% | 60,407 |
| Nov 27, 2025 | 4.69 | 4.71 | 4.64 | 4.67 | 4.67 | -0.43% | 31,973 |
| Nov 26, 2025 | 4.71 | 4.71 | 4.62 | 4.69 | 4.69 | -0.42% | 50,331 |
| Nov 25, 2025 | 4.71 | 4.74 | 4.67 | 4.71 | 4.71 | - | 60,536 |
| Nov 24, 2025 | 4.75 | 4.76 | 4.68 | 4.71 | 4.71 | -0.84% | 50,319 |
| Nov 23, 2025 | 4.75 | 4.77 | 4.65 | 4.75 | 4.75 | - | 152,105 |
| Nov 20, 2025 | 4.75 | 4.75 | 4.72 | 4.75 | 4.75 | - | 30,476 |
| Nov 19, 2025 | 4.73 | 4.78 | 4.66 | 4.75 | 4.75 | 0.42% | 130,062 |
| Nov 18, 2025 | 4.74 | 4.77 | 4.71 | 4.73 | 4.73 | - | 101,840 |
| 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 |