Al Rajhi REIT Fund (TADAWUL:4340)
Saudi Arabia · Delayed Price · Currency is SAR 8.31
-0.06 (-0.72%)
Oct 29, 2025, 3:10 PM AST
Al Rajhi REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.34 | 8.34 | 8.29 | 8.33 | 8.33 | -0.48% | 147,421 |
| Oct 28, 2025 | 8.36 | 8.38 | 8.35 | 8.37 | 8.37 | 0.24% | 100,988 |
| Oct 27, 2025 | 8.35 | 8.38 | 8.34 | 8.35 | 8.35 | - | 218,819 |
| Oct 26, 2025 | 8.35 | 8.36 | 8.34 | 8.35 | 8.35 | - | 195,101 |
| Oct 23, 2025 | 8.34 | 8.36 | 8.33 | 8.35 | 8.35 | 0.12% | 219,129 |
| Oct 22, 2025 | 8.34 | 8.35 | 8.32 | 8.34 | 8.34 | 0.24% | 259,358 |
| Oct 21, 2025 | 8.32 | 8.33 | 8.31 | 8.32 | 8.32 | -0.12% | 248,457 |
| Oct 20, 2025 | 8.31 | 8.34 | 8.31 | 8.33 | 8.33 | 0.36% | 137,386 |
| Oct 19, 2025 | 8.30 | 8.33 | 8.28 | 8.30 | 8.30 | - | 163,074 |
| Oct 16, 2025 | 8.29 | 8.31 | 8.27 | 8.30 | 8.30 | - | 117,320 |
| Oct 15, 2025 | 8.27 | 8.30 | 8.26 | 8.30 | 8.30 | 0.36% | 80,980 |
| Oct 14, 2025 | 8.28 | 8.31 | 8.27 | 8.27 | 8.27 | -0.12% | 125,003 |
| Oct 13, 2025 | 8.27 | 8.30 | 8.26 | 8.28 | 8.28 | 0.12% | 62,752 |
| Oct 12, 2025 | 8.29 | 8.29 | 8.24 | 8.27 | 8.27 | -0.24% | 134,791 |
| Oct 9, 2025 | 8.31 | 8.33 | 8.27 | 8.29 | 8.29 | -0.36% | 195,058 |
| Oct 8, 2025 | 8.30 | 8.33 | 8.29 | 8.32 | 8.32 | -0.12% | 75,176 |
| Oct 7, 2025 | 8.31 | 8.33 | 8.29 | 8.33 | 8.33 | 0.12% | 59,186 |
| Oct 6, 2025 | 8.33 | 8.35 | 8.30 | 8.32 | 8.32 | -0.12% | 154,960 |
| Oct 5, 2025 | 8.30 | 8.35 | 8.30 | 8.33 | 8.33 | - | 98,256 |
| Oct 2, 2025 | 8.31 | 8.35 | 8.30 | 8.33 | 8.33 | 0.12% | 100,254 |
| Oct 1, 2025 | 8.32 | 8.35 | 8.30 | 8.32 | 8.32 | -0.12% | 221,179 |
| Sep 30, 2025 | 8.32 | 8.35 | 8.29 | 8.33 | 8.33 | -0.12% | 191,094 |
| Sep 29, 2025 | 8.29 | 8.34 | 8.26 | 8.34 | 8.34 | 0.85% | 179,650 |
| Sep 28, 2025 | 8.25 | 8.29 | 8.25 | 8.27 | 8.27 | -0.24% | 157,759 |
| Sep 25, 2025 | 8.36 | 8.36 | 8.27 | 8.29 | 8.29 | -0.96% | 204,191 |
| Sep 24, 2025 | 8.25 | 8.40 | 8.25 | 8.37 | 8.37 | 0.36% | 429,518 |
| Sep 22, 2025 | 8.22 | 8.40 | 8.22 | 8.34 | 8.34 | 1.09% | 464,321 |
| Sep 21, 2025 | 8.22 | 8.29 | 8.22 | 8.25 | 8.25 | -1.08% | 137,397 |
| Sep 18, 2025 | 8.19 | 8.34 | 8.18 | 8.34 | 8.34 | 1.46% | 399,255 |
| Sep 17, 2025 | 8.23 | 8.23 | 8.19 | 8.22 | 8.22 | -0.12% | 101,963 |
| Sep 16, 2025 | 8.18 | 8.23 | 8.17 | 8.23 | 8.23 | 0.49% | 94,600 |
| Sep 15, 2025 | 8.18 | 8.21 | 8.18 | 8.19 | 8.19 | 0.12% | 86,480 |
| Sep 14, 2025 | 8.18 | 8.18 | 8.14 | 8.18 | 8.18 | - | 95,276 |
| Sep 11, 2025 | 8.15 | 8.20 | 8.15 | 8.18 | 8.18 | 0.25% | 100,445 |
| Sep 10, 2025 | 8.18 | 8.19 | 8.14 | 8.16 | 8.16 | -0.37% | 122,271 |
| Sep 9, 2025 | 8.19 | 8.20 | 8.14 | 8.19 | 8.19 | - | 175,930 |
| Sep 8, 2025 | 8.22 | 8.22 | 8.19 | 8.19 | 8.19 | -0.36% | 84,869 |
| Sep 7, 2025 | 8.22 | 8.23 | 8.18 | 8.22 | 8.22 | - | 236,269 |
| 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 |