Alahli Capital - Al-Ahli Reit Fund (TADAWUL:4338)
Saudi Arabia · Delayed Price · Currency is SAR 6.60
-0.05 (-0.75%)
Oct 1, 2025, 3:16 PM AST
TADAWUL:4338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 6.57 | 6.66 | 6.57 | 6.60 | 6.60 | -0.75% | 109,677 |
| Sep 30, 2025 | 6.60 | 6.65 | 6.57 | 6.65 | 6.65 | 0.76% | 17,410 |
| Sep 29, 2025 | 6.68 | 6.68 | 6.55 | 6.60 | 6.60 | - | 72,359 |
| Sep 28, 2025 | 6.85 | 6.85 | 6.59 | 6.60 | 6.60 | -1.20% | 124,816 |
| Sep 25, 2025 | 6.72 | 6.91 | 6.64 | 6.68 | 6.68 | -0.45% | 115,624 |
| Sep 24, 2025 | 6.60 | 6.73 | 6.60 | 6.71 | 6.71 | 1.98% | 65,257 |
| Sep 22, 2025 | 6.58 | 6.59 | 6.55 | 6.58 | 6.58 | 0.61% | 63,753 |
| Sep 21, 2025 | 6.73 | 6.73 | 6.54 | 6.54 | 6.54 | -2.39% | 190,687 |
| Sep 18, 2025 | 6.68 | 6.73 | 6.67 | 6.70 | 6.70 | 0.60% | 32,196 |
| Sep 17, 2025 | 6.53 | 6.75 | 6.53 | 6.66 | 6.66 | 1.99% | 130,904 |
| Sep 16, 2025 | 6.51 | 6.55 | 6.48 | 6.53 | 6.53 | 0.31% | 45,498 |
| Sep 15, 2025 | 6.55 | 6.56 | 6.51 | 6.51 | 6.51 | -0.91% | 8,880 |
| Sep 14, 2025 | 6.45 | 6.58 | 6.40 | 6.57 | 6.57 | 1.55% | 100,621 |
| Sep 11, 2025 | 6.51 | 6.52 | 6.45 | 6.47 | 6.47 | -0.77% | 26,304 |
| Sep 10, 2025 | 6.54 | 6.56 | 6.46 | 6.52 | 6.52 | -0.31% | 46,140 |
| Sep 9, 2025 | 6.50 | 6.54 | 6.41 | 6.54 | 6.54 | 0.62% | 120,297 |
| Sep 8, 2025 | 6.71 | 6.71 | 6.05 | 6.50 | 6.50 | -3.27% | 223,447 |
| Sep 7, 2025 | 6.74 | 6.74 | 6.70 | 6.72 | 6.72 | -0.30% | 95,763 |
| Sep 4, 2025 | 6.72 | 6.74 | 6.69 | 6.74 | 6.74 | -2.74% | 306,559 |
| Sep 3, 2025 | 6.93 | 6.95 | 6.90 | 6.93 | 6.73 | - | 198,302 |
| Sep 2, 2025 | 6.95 | 6.95 | 6.82 | 6.93 | 6.73 | -0.14% | 43,641 |
| Sep 1, 2025 | 6.90 | 6.97 | 6.89 | 6.94 | 6.74 | -0.43% | 67,376 |
| Aug 31, 2025 | 6.95 | 7.04 | 6.93 | 6.97 | 6.77 | 0.29% | 71,873 |
| Aug 28, 2025 | 6.98 | 6.98 | 6.94 | 6.95 | 6.75 | -0.14% | 71,000 |
| Aug 27, 2025 | 6.97 | 7.00 | 6.89 | 6.96 | 6.76 | 0.14% | 175,533 |
| Aug 26, 2025 | 6.97 | 7.00 | 6.90 | 6.95 | 6.75 | -0.86% | 174,250 |
| Aug 25, 2025 | 7.00 | 7.02 | 6.99 | 7.01 | 6.81 | - | 25,492 |
| Aug 24, 2025 | 6.97 | 7.02 | 6.97 | 7.01 | 6.81 | 0.57% | 45,995 |
| Aug 21, 2025 | 7.00 | 7.00 | 6.96 | 6.97 | 6.77 | -0.29% | 16,207 |
| Aug 20, 2025 | 7.00 | 7.00 | 6.95 | 6.99 | 6.79 | 0.43% | 33,297 |
| Aug 19, 2025 | 6.97 | 7.00 | 6.95 | 6.96 | 6.76 | -0.14% | 14,145 |
| Aug 18, 2025 | 6.95 | 6.97 | 6.95 | 6.97 | 6.77 | - | 36,352 |
| Aug 17, 2025 | 6.94 | 6.97 | 6.90 | 6.97 | 6.77 | - | 32,981 |
| Aug 14, 2025 | 6.87 | 6.97 | 6.83 | 6.97 | 6.77 | 1.31% | 60,693 |
| Aug 13, 2025 | 6.92 | 6.94 | 6.88 | 6.88 | 6.68 | -0.86% | 52,667 |
| Aug 12, 2025 | 6.98 | 6.99 | 6.88 | 6.94 | 6.74 | -0.57% | 65,815 |
| Aug 11, 2025 | 6.95 | 7.00 | 6.95 | 6.98 | 6.78 | 0.43% | 30,094 |
| Aug 10, 2025 | 6.93 | 7.01 | 6.92 | 6.95 | 6.75 | 0.43% | 95,054 |
| Aug 7, 2025 | 6.91 | 6.94 | 6.90 | 6.92 | 6.72 | 0.14% | 16,409 |
| Aug 6, 2025 | 6.92 | 6.93 | 6.90 | 6.91 | 6.71 | -0.29% | 11,675 |
| Aug 5, 2025 | 6.94 | 6.94 | 6.90 | 6.93 | 6.73 | 0.14% | 31,961 |
| Aug 4, 2025 | 6.90 | 6.95 | 6.89 | 6.92 | 6.72 | 0.29% | 30,184 |
| Aug 3, 2025 | 6.93 | 6.93 | 6.88 | 6.90 | 6.70 | -0.43% | 21,327 |
| Jul 31, 2025 | 6.87 | 6.95 | 6.87 | 6.93 | 6.73 | 0.87% | 36,541 |
| Jul 30, 2025 | 6.86 | 6.91 | 6.85 | 6.87 | 6.67 | -1.29% | 46,698 |
| Jul 29, 2025 | 6.92 | 6.98 | 6.82 | 6.96 | 6.76 | -0.14% | 89,363 |
| Jul 28, 2025 | 6.98 | 6.98 | 6.94 | 6.97 | 6.77 | -0.14% | 51,133 |
| Jul 27, 2025 | 6.96 | 6.98 | 6.94 | 6.98 | 6.78 | 0.43% | 33,803 |
| Jul 24, 2025 | 6.91 | 6.96 | 6.91 | 6.95 | 6.75 | 0.58% | 26,717 |
| Jul 23, 2025 | 6.91 | 6.95 | 6.90 | 6.91 | 6.71 | 0.14% | 50,406 |