Al Rajhi REIT Fund (TADAWUL:4340)
Saudi Arabia · Delayed Price · Currency is SAR 7.92
-0.01 (-0.13%)
At close: Mar 3, 2026
Al Rajhi REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.92 | 7.92 | 7.85 | 7.89 | 7.89 | -0.50% | 75,329 |
| Mar 2, 2026 | 7.87 | 7.93 | 7.85 | 7.93 | 7.93 | 0.76% | 125,493 |
| Mar 1, 2026 | 7.99 | 8.00 | 7.82 | 7.87 | 7.87 | -2.96% | 370,715 |
| Feb 26, 2026 | 8.00 | 8.11 | 7.96 | 8.11 | 8.11 | 1.63% | 308,649 |
| Feb 25, 2026 | 7.97 | 7.99 | 7.95 | 7.98 | 7.98 | - | 80,855 |
| Feb 24, 2026 | 7.97 | 7.98 | 7.94 | 7.98 | 7.98 | 0.13% | 110,686 |
| Feb 23, 2026 | 7.97 | 7.98 | 7.93 | 7.97 | 7.97 | 0.13% | 170,914 |
| Feb 19, 2026 | 8.00 | 8.01 | 7.95 | 7.96 | 7.96 | -0.50% | 154,054 |
| Feb 18, 2026 | 7.95 | 8.01 | 7.95 | 8.00 | 8.00 | 0.38% | 94,451 |
| Feb 17, 2026 | 8.02 | 8.02 | 7.95 | 7.97 | 7.97 | -0.38% | 242,121 |
| Feb 16, 2026 | 8.00 | 8.04 | 7.96 | 8.00 | 8.00 | - | 336,394 |
| Feb 15, 2026 | 7.96 | 8.02 | 7.96 | 8.00 | 8.00 | -1.11% | 201,991 |
| Feb 12, 2026 | 8.00 | 8.09 | 7.99 | 8.09 | 8.09 | 1.00% | 357,718 |
| Feb 11, 2026 | 8.11 | 8.11 | 7.96 | 8.01 | 8.01 | -1.48% | 434,305 |
| Feb 10, 2026 | 8.11 | 8.17 | 8.10 | 8.13 | 7.99 | 0.25% | 239,154 |
| Feb 9, 2026 | 8.15 | 8.20 | 8.11 | 8.11 | 7.97 | -0.49% | 321,719 |
| Feb 8, 2026 | 8.10 | 8.16 | 8.08 | 8.15 | 8.01 | 0.62% | 136,534 |
| Feb 5, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 7.96 | -0.98% | 211,186 |
| Feb 4, 2026 | 8.18 | 8.19 | 8.12 | 8.18 | 8.04 | - | 201,726 |
| Feb 3, 2026 | 8.13 | 8.20 | 8.11 | 8.18 | 8.04 | 0.12% | 671,302 |
| Feb 2, 2026 | 8.06 | 8.17 | 8.01 | 8.17 | 8.03 | 1.36% | 164,202 |
| Feb 1, 2026 | 7.83 | 8.07 | 7.83 | 8.06 | 7.92 | 0.37% | 258,124 |
| Jan 29, 2026 | 8.14 | 8.17 | 8.00 | 8.03 | 7.89 | -1.35% | 418,349 |
| Jan 28, 2026 | 8.13 | 8.24 | 8.06 | 8.14 | 8.00 | 0.25% | 353,624 |
| Jan 27, 2026 | 8.03 | 8.17 | 8.03 | 8.12 | 7.98 | 0.74% | 319,128 |
| Jan 26, 2026 | 8.06 | 8.07 | 7.98 | 8.06 | 7.92 | -0.12% | 248,498 |
| Jan 25, 2026 | 7.95 | 8.07 | 7.95 | 8.07 | 7.93 | 1.51% | 264,780 |
| Jan 22, 2026 | 7.90 | 7.96 | 7.90 | 7.95 | 7.81 | 0.51% | 187,124 |
| Jan 21, 2026 | 7.87 | 7.96 | 7.84 | 7.91 | 7.77 | 0.76% | 136,983 |
| Jan 20, 2026 | 7.82 | 7.87 | 7.80 | 7.85 | 7.71 | 0.26% | 66,303 |
| Jan 19, 2026 | 7.83 | 7.83 | 7.80 | 7.83 | 7.70 | 0.26% | 91,743 |
| Jan 18, 2026 | 7.78 | 7.83 | 7.78 | 7.81 | 7.68 | 0.39% | 53,675 |
| Jan 15, 2026 | 7.82 | 7.82 | 7.74 | 7.78 | 7.65 | -0.51% | 158,484 |
| Jan 14, 2026 | 7.80 | 7.82 | 7.70 | 7.82 | 7.69 | 0.26% | 287,183 |
| Jan 13, 2026 | 7.88 | 7.88 | 7.70 | 7.80 | 7.67 | -0.51% | 427,781 |
| Jan 12, 2026 | 7.83 | 7.90 | 7.79 | 7.84 | 7.70 | -0.38% | 396,242 |
| Jan 11, 2026 | 7.81 | 7.88 | 7.80 | 7.87 | 7.73 | 0.38% | 192,436 |
| Jan 8, 2026 | 7.85 | 7.87 | 7.82 | 7.84 | 7.70 | -0.13% | 182,370 |
| Jan 7, 2026 | 7.90 | 7.94 | 7.84 | 7.85 | 7.71 | -0.51% | 152,442 |
| Jan 6, 2026 | 7.80 | 7.89 | 7.80 | 7.89 | 7.75 | 1.15% | 217,986 |
| Jan 5, 2026 | 7.88 | 7.92 | 7.80 | 7.80 | 7.67 | -0.89% | 333,770 |
| Jan 4, 2026 | 7.95 | 7.96 | 7.80 | 7.87 | 7.73 | -1.13% | 294,777 |
| Jan 1, 2026 | 7.90 | 7.97 | 7.90 | 7.96 | 7.82 | 1.02% | 80,725 |
| Dec 31, 2025 | 7.85 | 7.93 | 7.84 | 7.88 | 7.74 | 0.51% | 197,465 |
| Dec 30, 2025 | 7.92 | 7.93 | 7.84 | 7.84 | 7.70 | -1.01% | 198,880 |
| Dec 29, 2025 | 7.97 | 7.97 | 7.85 | 7.92 | 7.78 | -0.75% | 412,750 |
| Dec 28, 2025 | 8.00 | 8.02 | 7.96 | 7.98 | 7.84 | -0.50% | 216,187 |
| Dec 25, 2025 | 8.00 | 8.02 | 7.98 | 8.02 | 7.88 | 0.38% | 86,507 |
| Dec 24, 2025 | 8.00 | 8.03 | 7.98 | 7.99 | 7.85 | - | 318,831 |
| Dec 23, 2025 | 7.99 | 8.02 | 7.98 | 7.99 | 7.85 | -0.12% | 164,388 |