Mulkia Gulf Real Estate REIT (TADAWUL:4336)
Saudi Arabia · Delayed Price · Currency is SAR 4.620
+0.050 (1.09%)
May 21, 2026, 3:19 PM AST
TADAWUL:4336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.57 | 4.63 | 4.57 | 4.62 | 4.62 | 1.09% | 74,554 |
| May 20, 2026 | 4.57 | 4.61 | 4.57 | 4.57 | 4.57 | - | 56,666 |
| May 19, 2026 | 4.57 | 4.61 | 4.57 | 4.57 | 4.57 | -1.08% | 21,675 |
| May 18, 2026 | 4.57 | 4.64 | 4.57 | 4.62 | 4.62 | 1.09% | 63,808 |
| May 17, 2026 | 4.57 | 4.59 | 4.57 | 4.57 | 4.57 | -0.22% | 29,072 |
| May 14, 2026 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | -0.22% | 36,119 |
| May 13, 2026 | 4.56 | 4.59 | 4.50 | 4.59 | 4.59 | 0.66% | 155,862 |
| May 12, 2026 | 4.56 | 4.59 | 4.54 | 4.56 | 4.56 | - | 63,686 |
| May 11, 2026 | 4.56 | 4.57 | 4.54 | 4.56 | 4.56 | - | 50,260 |
| May 10, 2026 | 4.55 | 4.57 | 4.54 | 4.56 | 4.56 | 0.22% | 43,539 |
| May 7, 2026 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -0.44% | 30,441 |
| May 6, 2026 | 4.55 | 4.60 | 4.55 | 4.57 | 4.57 | 0.44% | 15,148 |
| May 5, 2026 | 4.55 | 4.57 | 4.53 | 4.55 | 4.55 | - | 77,440 |
| May 4, 2026 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | -1.09% | 20,726 |
| May 3, 2026 | 4.62 | 4.62 | 4.56 | 4.60 | 4.60 | 0.44% | 59,959 |
| Apr 30, 2026 | 4.57 | 4.67 | 4.55 | 4.58 | 4.58 | 0.22% | 207,483 |
| Apr 29, 2026 | 4.58 | 4.59 | 4.55 | 4.57 | 4.57 | 0.22% | 72,465 |
| Apr 28, 2026 | 4.65 | 4.65 | 4.63 | 4.64 | 4.56 | 0.22% | 283,412 |
| Apr 27, 2026 | 4.60 | 4.66 | 4.60 | 4.63 | 4.55 | -0.43% | 118,002 |
| Apr 26, 2026 | 4.62 | 4.67 | 4.62 | 4.65 | 4.57 | 1.09% | 40,760 |
| Apr 23, 2026 | 4.64 | 4.69 | 4.53 | 4.60 | 4.52 | -1.08% | 607,715 |
| Apr 22, 2026 | 4.63 | 4.65 | 4.60 | 4.65 | 4.57 | 0.43% | 52,437 |
| Apr 21, 2026 | 4.66 | 4.66 | 4.60 | 4.63 | 4.55 | -0.43% | 37,852 |
| Apr 20, 2026 | 4.63 | 4.66 | 4.62 | 4.65 | 4.57 | 0.43% | 19,971 |
| Apr 19, 2026 | 4.63 | 4.65 | 4.61 | 4.63 | 4.55 | -0.22% | 37,102 |
| Apr 16, 2026 | 4.66 | 4.68 | 4.64 | 4.64 | 4.56 | -0.43% | 221,202 |
| Apr 15, 2026 | 4.65 | 4.69 | 4.63 | 4.66 | 4.58 | 0.65% | 129,620 |
| Apr 14, 2026 | 4.66 | 4.66 | 4.62 | 4.63 | 4.55 | -0.43% | 41,539 |
| Apr 13, 2026 | 4.63 | 4.68 | 4.63 | 4.65 | 4.57 | 0.65% | 196,456 |
| Apr 12, 2026 | 4.58 | 4.63 | 4.58 | 4.62 | 4.54 | 0.22% | 37,439 |
| Apr 9, 2026 | 4.62 | 4.63 | 4.59 | 4.61 | 4.53 | -0.22% | 78,629 |
| Apr 8, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.54 | 1.32% | 65,666 |
| Apr 7, 2026 | 4.52 | 4.58 | 4.51 | 4.56 | 4.48 | 0.66% | 187,690 |
| Apr 6, 2026 | 4.52 | 4.53 | 4.51 | 4.53 | 4.45 | 0.22% | 50,194 |
| Apr 5, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.44 | - | 43,931 |
| Apr 2, 2026 | 4.54 | 4.54 | 4.51 | 4.52 | 4.44 | -0.66% | 57,609 |
| Apr 1, 2026 | 4.52 | 4.56 | 4.51 | 4.55 | 4.47 | 0.66% | 83,124 |
| Mar 31, 2026 | 4.48 | 4.52 | 4.47 | 4.52 | 4.44 | - | 104,315 |
| Mar 30, 2026 | 4.51 | 4.54 | 4.49 | 4.52 | 4.44 | 0.22% | 90,137 |
| Mar 29, 2026 | 4.51 | 4.53 | 4.50 | 4.51 | 4.43 | -0.22% | 61,605 |
| Mar 26, 2026 | 4.50 | 4.54 | 4.49 | 4.52 | 4.44 | 0.44% | 95,099 |
| Mar 25, 2026 | 4.50 | 4.51 | 4.46 | 4.50 | 4.42 | 0.22% | 81,695 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.47 | 4.49 | 4.41 | -0.22% | 47,226 |
| Mar 16, 2026 | 4.44 | 4.51 | 4.43 | 4.50 | 4.42 | 0.45% | 84,502 |
| Mar 15, 2026 | 4.45 | 4.49 | 4.42 | 4.48 | 4.40 | 0.22% | 179,355 |
| Mar 12, 2026 | 4.47 | 4.48 | 4.44 | 4.47 | 4.39 | -0.45% | 41,786 |
| Mar 11, 2026 | 4.46 | 4.49 | 4.45 | 4.49 | 4.41 | 0.45% | 51,488 |
| Mar 10, 2026 | 4.45 | 4.49 | 4.44 | 4.47 | 4.39 | -0.45% | 33,650 |
| Mar 9, 2026 | 4.48 | 4.49 | 4.45 | 4.49 | 4.41 | 1.81% | 46,820 |
| Mar 8, 2026 | 4.50 | 4.54 | 4.41 | 4.41 | 4.33 | -2.00% | 69,582 |