Mulkia Gulf Real Estate REIT (TADAWUL:4336)
Saudi Arabia · Delayed Price · Currency is SAR 4.020
+0.150 (3.88%)
Nov 10, 2026, 3:13 PM AST
TADAWUL:4336 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.89 | 4.02 | 3.89 | 4.02 | 4.02 | 3.88% | 62,920 |
| Nov 9, 2026 | 3.89 | 3.93 | 3.86 | 3.87 | 3.87 | -0.51% | 17,063 |
| Nov 8, 2026 | 3.89 | 3.95 | 3.81 | 3.89 | 3.89 | 0.52% | 103,787 |
| Nov 5, 2026 | 3.83 | 3.90 | 3.81 | 3.87 | 3.87 | 2.11% | 29,341 |
| Nov 4, 2026 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | -0.52% | 33,776 |
| Nov 3, 2026 | 3.81 | 3.83 | 3.78 | 3.81 | 3.81 | - | 12,095 |
| Nov 2, 2026 | 3.84 | 3.86 | 3.75 | 3.81 | 3.81 | -1.55% | 93,365 |
| Nov 1, 2026 | 3.97 | 3.97 | 3.85 | 3.87 | 3.87 | -0.51% | 35,807 |
| Oct 29, 2026 | 3.97 | 4.00 | 3.96 | 3.97 | 3.89 | 0.25% | 57,996 |
| Oct 28, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.88 | 0.25% | 35,747 |
| Oct 27, 2026 | 3.86 | 4.02 | 3.86 | 3.95 | 3.87 | 2.60% | 152,316 |
| Oct 26, 2026 | 3.72 | 3.86 | 3.70 | 3.85 | 3.77 | 3.49% | 41,703 |
| Oct 25, 2026 | 3.86 | 3.96 | 3.65 | 3.72 | 3.65 | -4.12% | 173,117 |
| Oct 22, 2026 | 3.97 | 3.98 | 3.81 | 3.88 | 3.80 | -2.27% | 57,704 |
| Oct 21, 2026 | 4.04 | 4.04 | 3.82 | 3.97 | 3.89 | -1.73% | 123,963 |
| Oct 20, 2026 | 4.18 | 4.18 | 3.99 | 4.04 | 3.96 | -3.58% | 284,485 |
| Oct 19, 2026 | 4.20 | 4.21 | 4.18 | 4.19 | 4.11 | -0.71% | 72,728 |
| Oct 18, 2026 | 4.22 | 4.24 | 4.21 | 4.22 | 4.13 | - | 39,906 |
| Oct 15, 2026 | 4.19 | 4.22 | 4.17 | 4.22 | 4.13 | 0.48% | 26,339 |
| Oct 14, 2026 | 4.25 | 4.29 | 4.19 | 4.20 | 4.12 | -1.64% | 58,681 |
| Oct 13, 2026 | 4.33 | 4.33 | 4.21 | 4.27 | 4.18 | -1.39% | 31,829 |
| Oct 12, 2026 | 4.35 | 4.37 | 4.20 | 4.33 | 4.24 | -0.92% | 86,896 |
| Oct 11, 2026 | 4.40 | 4.40 | 4.35 | 4.37 | 4.28 | -0.46% | 37,773 |
| Oct 8, 2026 | 4.40 | 4.41 | 4.36 | 4.39 | 4.30 | -0.23% | 35,219 |
| Oct 7, 2026 | 4.40 | 4.42 | 4.39 | 4.40 | 4.31 | - | 34,444 |
| Oct 6, 2026 | 4.37 | 4.40 | 4.35 | 4.40 | 4.31 | 0.23% | 21,981 |
| Oct 5, 2026 | 4.40 | 4.41 | 4.36 | 4.39 | 4.30 | -0.45% | 46,275 |
| Oct 4, 2026 | 4.40 | 4.44 | 4.38 | 4.41 | 4.32 | 0.46% | 51,118 |
| Oct 1, 2026 | 4.42 | 4.44 | 4.39 | 4.39 | 4.30 | -0.68% | 66,495 |
| Sep 30, 2026 | 4.45 | 4.45 | 4.40 | 4.42 | 4.33 | -0.67% | 34,397 |
| Sep 29, 2026 | 4.42 | 4.46 | 4.40 | 4.45 | 4.36 | - | 78,305 |
| Sep 28, 2026 | 4.43 | 4.45 | 4.42 | 4.45 | 4.36 | 0.45% | 56,920 |
| Sep 27, 2026 | 4.42 | 4.44 | 4.40 | 4.43 | 4.34 | 0.23% | 51,040 |
| Sep 24, 2026 | 4.46 | 4.47 | 4.41 | 4.42 | 4.33 | -0.90% | 53,683 |
| Sep 22, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.37 | -0.45% | 36,793 |
| Sep 21, 2026 | 4.47 | 4.49 | 4.47 | 4.48 | 4.39 | 0.45% | 88,510 |
| Sep 20, 2026 | 4.47 | 4.48 | 4.45 | 4.46 | 4.37 | -0.22% | 38,998 |
| Sep 17, 2026 | 4.47 | 4.49 | 4.46 | 4.47 | 4.38 | -0.22% | 13,979 |
| Sep 16, 2026 | 4.47 | 4.50 | 4.46 | 4.48 | 4.39 | 0.22% | 40,925 |
| Sep 15, 2026 | 4.52 | 4.53 | 4.46 | 4.47 | 4.38 | -1.11% | 92,725 |
| Sep 14, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.43 | 0.22% | 57,725 |
| Sep 13, 2026 | 4.50 | 4.52 | 4.50 | 4.51 | 4.42 | 0.67% | 115,916 |
| Sep 10, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.39 | -0.67% | 13,353 |
| Sep 9, 2026 | 4.48 | 4.52 | 4.47 | 4.51 | 4.42 | - | 64,864 |
| Sep 8, 2026 | 4.52 | 4.52 | 4.50 | 4.51 | 4.42 | -0.22% | 17,239 |
| Sep 7, 2026 | 4.50 | 4.53 | 4.49 | 4.52 | 4.43 | 0.67% | 58,430 |
| Sep 6, 2026 | 4.49 | 4.53 | 4.48 | 4.49 | 4.40 | - | 22,525 |
| Sep 3, 2026 | 4.47 | 4.51 | 4.47 | 4.49 | 4.40 | -0.22% | 34,064 |
| Sep 2, 2026 | 4.49 | 4.54 | 4.47 | 4.50 | 4.41 | 0.67% | 114,224 |
| Sep 1, 2026 | 4.46 | 4.49 | 4.46 | 4.47 | 4.38 | -0.22% | 51,505 |