Mulkia Gulf Real Estate REIT (TADAWUL:4336)
Saudi Arabia · Delayed Price · Currency is SAR 4.630
+0.010 (0.22%)
Sep 4, 2025, 2:45 PM AST
TADAWUL:4336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.57 | 4.63 | 4.57 | 4.63 | 4.63 | 1.09% | 46,560 |
| Sep 2, 2025 | 4.63 | 4.63 | 4.54 | 4.58 | 4.58 | -1.08% | 126,880 |
| Sep 1, 2025 | 4.67 | 4.69 | 4.62 | 4.63 | 4.63 | -0.86% | 81,808 |
| Aug 31, 2025 | 4.70 | 4.74 | 4.65 | 4.67 | 4.67 | -0.64% | 77,583 |
| Aug 28, 2025 | 4.70 | 4.75 | 4.69 | 4.70 | 4.70 | -0.42% | 88,675 |
| Aug 27, 2025 | 4.72 | 4.75 | 4.71 | 4.72 | 4.72 | - | 35,647 |
| Aug 26, 2025 | 4.70 | 4.74 | 4.69 | 4.72 | 4.72 | 0.64% | 49,828 |
| Aug 25, 2025 | 4.72 | 4.73 | 4.67 | 4.69 | 4.69 | -0.21% | 157,845 |
| Aug 24, 2025 | 4.65 | 4.72 | 4.65 | 4.70 | 4.70 | 1.08% | 47,491 |
| Aug 21, 2025 | 4.69 | 4.72 | 4.65 | 4.65 | 4.65 | -0.85% | 71,320 |
| Aug 20, 2025 | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | 0.64% | 66,988 |
| Aug 19, 2025 | 4.66 | 4.72 | 4.64 | 4.66 | 4.66 | -0.21% | 212,373 |
| Aug 18, 2025 | 4.66 | 4.69 | 4.64 | 4.67 | 4.67 | 0.21% | 21,627 |
| Aug 17, 2025 | 4.65 | 4.69 | 4.64 | 4.66 | 4.66 | 0.22% | 210,287 |
| Aug 14, 2025 | 4.63 | 4.65 | 4.60 | 4.65 | 4.65 | 0.43% | 29,725 |
| Aug 13, 2025 | 4.63 | 4.68 | 4.63 | 4.63 | 4.63 | - | 29,187 |
| Aug 12, 2025 | 4.67 | 4.68 | 4.62 | 4.63 | 4.63 | -1.07% | 37,137 |
| Aug 11, 2025 | 4.68 | 4.70 | 4.67 | 4.68 | 4.68 | - | 22,925 |
| Aug 10, 2025 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -0.64% | 14,633 |
| Aug 7, 2025 | 4.71 | 4.73 | 4.70 | 4.71 | 4.71 | -0.21% | 14,598 |
| Aug 6, 2025 | 4.67 | 4.75 | 4.67 | 4.72 | 4.72 | 0.21% | 30,841 |
| Aug 5, 2025 | 4.67 | 4.72 | 4.66 | 4.71 | 4.71 | 0.86% | 73,980 |
| Aug 4, 2025 | 4.61 | 4.70 | 4.60 | 4.67 | 4.67 | 0.86% | 30,572 |
| Aug 3, 2025 | 4.61 | 4.65 | 4.60 | 4.63 | 4.63 | -0.22% | 57,517 |
| Jul 31, 2025 | 4.68 | 4.70 | 4.64 | 4.64 | 4.64 | -0.85% | 65,474 |
| Jul 30, 2025 | 4.62 | 4.70 | 4.62 | 4.68 | 4.68 | 1.30% | 34,051 |
| Jul 29, 2025 | 4.78 | 4.78 | 4.60 | 4.62 | 4.62 | -3.35% | 204,366 |
| Jul 28, 2025 | 4.86 | 4.93 | 4.78 | 4.78 | 4.70 | -1.65% | 133,756 |
| Jul 27, 2025 | 4.86 | 4.89 | 4.82 | 4.86 | 4.78 | - | 29,301 |
| Jul 24, 2025 | 4.80 | 4.89 | 4.80 | 4.86 | 4.78 | 1.25% | 93,742 |
| Jul 23, 2025 | 4.76 | 4.83 | 4.76 | 4.80 | 4.72 | 0.84% | 60,992 |
| Jul 22, 2025 | 4.85 | 4.85 | 4.72 | 4.76 | 4.68 | -1.24% | 83,209 |
| Jul 21, 2025 | 4.82 | 4.83 | 4.80 | 4.82 | 4.74 | -0.21% | 18,305 |
| Jul 20, 2025 | 4.89 | 4.89 | 4.82 | 4.83 | 4.75 | -1.23% | 73,816 |
| Jul 17, 2025 | 4.88 | 4.90 | 4.85 | 4.89 | 4.81 | 0.20% | 65,533 |
| Jul 16, 2025 | 4.85 | 4.93 | 4.85 | 4.88 | 4.80 | - | 50,778 |
| Jul 15, 2025 | 4.92 | 4.92 | 4.84 | 4.88 | 4.80 | -0.81% | 40,420 |
| Jul 14, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.84 | 0.61% | 39,901 |
| Jul 13, 2025 | 4.89 | 4.94 | 4.89 | 4.89 | 4.81 | - | 31,209 |
| Jul 10, 2025 | 4.91 | 4.91 | 4.85 | 4.89 | 4.81 | -0.61% | 49,259 |
| Jul 9, 2025 | 4.89 | 4.95 | 4.87 | 4.92 | 4.84 | 0.61% | 77,876 |
| Jul 8, 2025 | 4.88 | 4.92 | 4.87 | 4.89 | 4.81 | -0.20% | 41,863 |
| Jul 7, 2025 | 4.78 | 4.93 | 4.78 | 4.90 | 4.82 | 2.08% | 81,997 |
| Jul 6, 2025 | 4.71 | 4.82 | 4.70 | 4.80 | 4.72 | 1.27% | 83,225 |
| Jul 3, 2025 | 4.75 | 4.80 | 4.45 | 4.74 | 4.66 | -0.63% | 184,274 |
| Jul 2, 2025 | 4.83 | 4.85 | 4.77 | 4.77 | 4.69 | -1.24% | 64,837 |
| Jul 1, 2025 | 4.82 | 4.86 | 4.82 | 4.83 | 4.75 | 0.42% | 78,784 |
| Jun 30, 2025 | 4.86 | 4.88 | 4.76 | 4.81 | 4.73 | -0.41% | 133,611 |
| Jun 29, 2025 | 4.76 | 4.86 | 4.76 | 4.83 | 4.75 | 1.05% | 51,779 |
| Jun 26, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.70 | 1.27% | 38,804 |