Al Rajhi REIT Fund (TADAWUL:4340)
Saudi Arabia · Delayed Price · Currency is SAR 8.22
+0.05 (0.61%)
Sep 4, 2025, 3:17 PM AST
Al Rajhi REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.17 | 8.22 | 8.14 | 8.22 | 8.22 | 0.61% | 241,560 |
| Sep 3, 2025 | 8.22 | 8.22 | 8.17 | 8.17 | 8.17 | -0.61% | 197,457 |
| Sep 2, 2025 | 8.24 | 8.25 | 8.20 | 8.22 | 8.22 | -0.24% | 77,325 |
| Sep 1, 2025 | 8.20 | 8.26 | 8.20 | 8.24 | 8.24 | -0.12% | 108,427 |
| Aug 31, 2025 | 8.21 | 8.26 | 8.20 | 8.25 | 8.25 | 0.49% | 74,504 |
| Aug 28, 2025 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | -1.08% | 103,072 |
| Aug 27, 2025 | 8.33 | 8.33 | 8.23 | 8.30 | 8.30 | -0.48% | 366,762 |
| Aug 26, 2025 | 8.17 | 8.34 | 8.17 | 8.34 | 8.34 | 2.08% | 409,554 |
| Aug 25, 2025 | 8.17 | 8.20 | 8.15 | 8.17 | 8.17 | - | 106,600 |
| Aug 24, 2025 | 8.17 | 8.22 | 8.17 | 8.17 | 8.17 | 0.12% | 91,403 |
| Aug 21, 2025 | 8.18 | 8.20 | 8.16 | 8.16 | 8.16 | - | 173,594 |
| Aug 20, 2025 | 8.16 | 8.22 | 8.16 | 8.16 | 8.16 | -0.12% | 106,383 |
| Aug 19, 2025 | 8.22 | 8.23 | 8.15 | 8.17 | 8.17 | -0.49% | 143,222 |
| Aug 18, 2025 | 8.21 | 8.23 | 8.17 | 8.21 | 8.21 | - | 92,084 |
| Aug 17, 2025 | 8.16 | 8.23 | 8.14 | 8.21 | 8.21 | 0.61% | 140,395 |
| Aug 14, 2025 | 8.16 | 8.19 | 8.05 | 8.16 | 8.16 | - | 524,686 |
| Aug 13, 2025 | 8.20 | 8.23 | 8.16 | 8.16 | 8.16 | -0.49% | 74,844 |
| Aug 12, 2025 | 8.22 | 8.25 | 8.18 | 8.20 | 8.20 | -0.24% | 259,012 |
| Aug 11, 2025 | 8.27 | 8.29 | 8.20 | 8.22 | 8.22 | -0.60% | 222,712 |
| Aug 10, 2025 | 8.27 | 8.34 | 8.25 | 8.27 | 8.27 | - | 120,200 |
| Aug 7, 2025 | 8.31 | 8.31 | 8.27 | 8.27 | 8.27 | -0.48% | 101,440 |
| Aug 6, 2025 | 8.30 | 8.32 | 8.28 | 8.31 | 8.31 | -0.12% | 58,913 |
| Aug 5, 2025 | 8.30 | 8.35 | 8.28 | 8.32 | 8.32 | -0.60% | 57,313 |
| Aug 4, 2025 | 8.28 | 8.37 | 8.24 | 8.37 | 8.37 | 0.97% | 321,947 |
| Aug 3, 2025 | 8.35 | 8.35 | 8.27 | 8.29 | 8.29 | -1.54% | 115,093 |
| Jul 31, 2025 | 8.34 | 8.42 | 8.30 | 8.42 | 8.42 | - | 160,822 |
| Jul 30, 2025 | 8.27 | 8.42 | 8.26 | 8.42 | 8.42 | 1.45% | 299,381 |
| Jul 29, 2025 | 8.37 | 8.39 | 8.27 | 8.30 | 8.18 | -1.07% | 337,647 |
| Jul 28, 2025 | 8.38 | 8.39 | 8.35 | 8.39 | 8.27 | 0.12% | 141,600 |
| Jul 27, 2025 | 8.38 | 8.40 | 8.35 | 8.38 | 8.26 | - | 83,785 |
| Jul 24, 2025 | 8.34 | 8.41 | 8.27 | 8.38 | 8.26 | 0.96% | 969,994 |
| Jul 23, 2025 | 8.35 | 8.35 | 8.27 | 8.30 | 8.18 | 0.24% | 159,117 |
| Jul 22, 2025 | 8.30 | 8.30 | 8.25 | 8.28 | 8.16 | 0.24% | 87,376 |
| Jul 21, 2025 | 8.30 | 8.30 | 8.26 | 8.26 | 8.14 | -0.48% | 119,114 |
| Jul 20, 2025 | 8.34 | 8.34 | 8.27 | 8.30 | 8.18 | -0.48% | 203,213 |
| Jul 17, 2025 | 8.26 | 8.34 | 8.26 | 8.34 | 8.22 | 0.85% | 149,394 |
| Jul 16, 2025 | 8.31 | 8.31 | 8.27 | 8.27 | 8.15 | -0.48% | 123,411 |
| Jul 15, 2025 | 8.31 | 8.32 | 8.28 | 8.31 | 8.19 | -0.12% | 140,142 |
| Jul 14, 2025 | 8.31 | 8.32 | 8.29 | 8.32 | 8.20 | 0.12% | 80,562 |
| Jul 13, 2025 | 8.32 | 8.33 | 8.30 | 8.31 | 8.19 | 0.12% | 109,352 |
| Jul 10, 2025 | 8.38 | 8.38 | 8.30 | 8.30 | 8.18 | -0.36% | 124,689 |
| Jul 9, 2025 | 8.30 | 8.39 | 8.30 | 8.33 | 8.21 | 0.36% | 202,874 |
| Jul 8, 2025 | 8.38 | 8.38 | 8.29 | 8.30 | 8.18 | -0.95% | 107,703 |
| Jul 7, 2025 | 8.30 | 8.42 | 8.30 | 8.38 | 8.26 | 0.84% | 393,226 |
| Jul 6, 2025 | 8.26 | 8.31 | 8.24 | 8.31 | 8.19 | 0.48% | 237,687 |
| Jul 3, 2025 | 8.26 | 8.30 | 8.24 | 8.27 | 8.15 | 0.24% | 111,946 |
| Jul 2, 2025 | 8.26 | 8.31 | 8.25 | 8.25 | 8.13 | -0.12% | 96,217 |
| Jul 1, 2025 | 8.29 | 8.31 | 8.25 | 8.26 | 8.14 | -0.72% | 219,652 |
| Jun 30, 2025 | 8.29 | 8.32 | 8.28 | 8.32 | 8.20 | 0.36% | 253,391 |
| Jun 29, 2025 | 8.30 | 8.32 | 8.27 | 8.29 | 8.17 | -0.36% | 182,252 |