Al Rajhi REIT Fund (TADAWUL:4340)
Saudi Arabia · Delayed Price · Currency is SAR 7.84
-0.08 (-1.01%)
At close: Dec 30, 2025
Al Rajhi REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7.92 | 7.93 | 7.84 | 7.84 | 7.84 | -1.01% | 198,880 |
| Dec 29, 2025 | 7.97 | 7.97 | 7.85 | 7.92 | 7.92 | -0.75% | 412,750 |
| Dec 28, 2025 | 8.00 | 8.02 | 7.96 | 7.98 | 7.98 | -0.50% | 216,187 |
| Dec 25, 2025 | 8.00 | 8.02 | 7.98 | 8.02 | 8.02 | 0.38% | 86,507 |
| Dec 24, 2025 | 8.00 | 8.03 | 7.98 | 7.99 | 7.99 | - | 318,831 |
| Dec 23, 2025 | 7.99 | 8.02 | 7.98 | 7.99 | 7.99 | -0.12% | 164,388 |
| Dec 22, 2025 | 8.01 | 8.04 | 7.99 | 8.00 | 8.00 | -0.25% | 177,983 |
| Dec 21, 2025 | 8.02 | 8.06 | 8.00 | 8.02 | 8.02 | - | 195,255 |
| Dec 18, 2025 | 8.06 | 8.10 | 8.02 | 8.02 | 8.02 | -0.50% | 264,488 |
| Dec 17, 2025 | 8.03 | 8.10 | 8.03 | 8.06 | 8.06 | 0.37% | 231,393 |
| Dec 16, 2025 | 8.08 | 8.10 | 8.03 | 8.03 | 8.03 | -0.50% | 263,910 |
| Dec 15, 2025 | 8.09 | 8.11 | 8.07 | 8.07 | 8.07 | -0.25% | 196,312 |
| Dec 14, 2025 | 8.07 | 8.11 | 8.07 | 8.09 | 8.09 | 0.25% | 148,840 |
| Dec 11, 2025 | 8.08 | 8.09 | 8.07 | 8.07 | 8.07 | -0.12% | 144,652 |
| Dec 10, 2025 | 8.09 | 8.11 | 8.08 | 8.08 | 8.08 | - | 60,550 |
| Dec 9, 2025 | 8.10 | 8.11 | 8.07 | 8.08 | 8.08 | -0.12% | 134,114 |
| Dec 8, 2025 | 8.10 | 8.10 | 8.07 | 8.09 | 8.09 | -0.25% | 90,364 |
| Dec 7, 2025 | 8.08 | 8.11 | 8.08 | 8.11 | 8.11 | 0.37% | 48,162 |
| Dec 4, 2025 | 8.09 | 8.14 | 8.08 | 8.08 | 8.08 | -0.49% | 246,302 |
| Dec 3, 2025 | 8.12 | 8.12 | 8.09 | 8.12 | 8.12 | - | 163,368 |
| Dec 2, 2025 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 0.50% | 180,637 |
| Dec 1, 2025 | 8.16 | 8.16 | 8.08 | 8.08 | 8.08 | -0.74% | 250,948 |
| Nov 30, 2025 | 8.20 | 8.20 | 8.10 | 8.14 | 8.14 | -0.73% | 220,892 |
| Nov 27, 2025 | 8.15 | 8.20 | 8.14 | 8.20 | 8.20 | 0.61% | 127,385 |
| Nov 26, 2025 | 8.18 | 8.20 | 8.13 | 8.15 | 8.15 | -0.61% | 237,888 |
| Nov 25, 2025 | 8.22 | 8.23 | 8.18 | 8.20 | 8.20 | -0.49% | 87,758 |
| Nov 24, 2025 | 8.22 | 8.24 | 8.19 | 8.24 | 8.24 | - | 156,930 |
| Nov 23, 2025 | 8.24 | 8.24 | 8.20 | 8.24 | 8.24 | - | 159,804 |
| Nov 20, 2025 | 8.23 | 8.24 | 8.21 | 8.24 | 8.24 | 0.12% | 111,836 |
| Nov 19, 2025 | 8.24 | 8.28 | 8.20 | 8.23 | 8.23 | -0.12% | 306,971 |
| Nov 18, 2025 | 8.25 | 8.27 | 8.24 | 8.24 | 8.24 | -0.24% | 344,688 |
| Nov 17, 2025 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 0.12% | 157,135 |
| Nov 16, 2025 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | -0.12% | 121,065 |
| Nov 13, 2025 | 8.22 | 8.28 | 8.22 | 8.26 | 8.26 | 0.36% | 151,537 |
| Nov 12, 2025 | 8.20 | 8.26 | 8.20 | 8.23 | 8.23 | -0.12% | 105,205 |
| Nov 11, 2025 | 8.20 | 8.24 | 8.20 | 8.24 | 8.24 | 0.49% | 100,024 |
| Nov 10, 2025 | 8.21 | 8.25 | 8.20 | 8.20 | 8.20 | -0.12% | 126,275 |
| Nov 9, 2025 | 8.25 | 8.27 | 8.20 | 8.21 | 8.21 | -0.73% | 121,136 |
| Nov 6, 2025 | 8.23 | 8.27 | 8.22 | 8.27 | 8.27 | 0.61% | 140,661 |
| Nov 5, 2025 | 8.21 | 8.29 | 8.20 | 8.22 | 8.22 | -0.84% | 155,729 |
| Nov 4, 2025 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | 0.12% | 47,621 |
| Nov 3, 2025 | 8.26 | 8.28 | 8.21 | 8.28 | 8.28 | - | 95,896 |
| Nov 2, 2025 | 8.29 | 8.30 | 8.25 | 8.28 | 8.28 | -1.19% | 194,507 |
| Oct 30, 2025 | 8.31 | 8.38 | 8.30 | 8.38 | 8.38 | 0.84% | 319,893 |
| Oct 29, 2025 | 8.34 | 8.34 | 8.29 | 8.31 | 8.31 | -0.72% | 220,529 |
| Oct 28, 2025 | 8.36 | 8.38 | 8.35 | 8.37 | 8.24 | 0.24% | 100,988 |
| Oct 27, 2025 | 8.35 | 8.38 | 8.34 | 8.35 | 8.22 | - | 218,819 |
| Oct 26, 2025 | 8.35 | 8.36 | 8.34 | 8.35 | 8.22 | - | 195,101 |
| Oct 23, 2025 | 8.34 | 8.36 | 8.33 | 8.35 | 8.22 | 0.12% | 219,129 |
| Oct 22, 2025 | 8.34 | 8.35 | 8.32 | 8.34 | 8.21 | 0.24% | 259,358 |