Al Rajhi REIT Fund (TADAWUL:4340)
Saudi Arabia · Delayed Price · Currency is SAR 8.34
+0.12 (1.46%)
May 21, 2026, 3:17 PM AST
Al Rajhi REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.22 | 8.34 | 8.22 | 8.34 | 8.34 | 1.46% | 479,041 |
| May 20, 2026 | 8.20 | 8.26 | 8.20 | 8.22 | 8.22 | -0.12% | 194,372 |
| May 19, 2026 | 8.20 | 8.24 | 8.20 | 8.23 | 8.23 | 0.37% | 59,794 |
| May 18, 2026 | 8.22 | 8.24 | 8.19 | 8.20 | 8.20 | -0.49% | 62,442 |
| May 17, 2026 | 8.24 | 8.25 | 8.20 | 8.24 | 8.24 | - | 104,191 |
| May 14, 2026 | 8.24 | 8.25 | 8.21 | 8.24 | 8.24 | -0.48% | 97,585 |
| May 13, 2026 | 8.20 | 8.28 | 8.19 | 8.28 | 8.28 | 0.85% | 135,543 |
| May 12, 2026 | 8.21 | 8.28 | 8.21 | 8.21 | 8.21 | - | 150,641 |
| May 11, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | -1.20% | 124,003 |
| May 10, 2026 | 8.35 | 8.35 | 8.24 | 8.31 | 8.31 | -0.24% | 159,521 |
| May 7, 2026 | 8.20 | 8.33 | 8.20 | 8.33 | 8.33 | 1.22% | 588,012 |
| May 6, 2026 | 8.20 | 8.23 | 8.18 | 8.23 | 8.23 | 0.37% | 129,780 |
| May 5, 2026 | 8.18 | 8.20 | 8.16 | 8.20 | 8.20 | 0.24% | 83,227 |
| May 4, 2026 | 8.22 | 8.23 | 8.17 | 8.18 | 8.18 | -0.49% | 131,515 |
| May 3, 2026 | 8.18 | 8.22 | 8.15 | 8.22 | 8.22 | 0.37% | 149,664 |
| Apr 30, 2026 | 8.23 | 8.27 | 8.18 | 8.19 | 8.19 | -0.24% | 524,743 |
| Apr 29, 2026 | 8.35 | 8.35 | 8.21 | 8.21 | 8.21 | -0.36% | 702,555 |
| Apr 28, 2026 | 8.37 | 8.39 | 8.35 | 8.37 | 8.24 | -0.12% | 215,232 |
| Apr 27, 2026 | 8.34 | 8.40 | 8.32 | 8.38 | 8.25 | 0.48% | 397,282 |
| Apr 26, 2026 | 8.28 | 8.35 | 8.28 | 8.34 | 8.21 | 0.72% | 522,268 |
| Apr 23, 2026 | 8.31 | 8.31 | 8.26 | 8.28 | 8.15 | -0.48% | 156,942 |
| Apr 22, 2026 | 8.30 | 8.33 | 8.29 | 8.32 | 8.19 | -0.12% | 258,787 |
| Apr 21, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.20 | 0.36% | 105,831 |
| Apr 20, 2026 | 8.29 | 8.32 | 8.28 | 8.30 | 8.17 | 0.12% | 179,249 |
| Apr 19, 2026 | 8.30 | 8.33 | 8.29 | 8.29 | 8.16 | -0.24% | 125,036 |
| Apr 16, 2026 | 8.22 | 8.33 | 8.22 | 8.31 | 8.18 | 0.97% | 514,610 |
| Apr 15, 2026 | 8.17 | 8.25 | 8.15 | 8.23 | 8.10 | 0.73% | 586,148 |
| Apr 14, 2026 | 8.18 | 8.20 | 8.15 | 8.17 | 8.04 | - | 361,882 |
| Apr 13, 2026 | 8.16 | 8.19 | 8.16 | 8.17 | 8.04 | -0.12% | 102,689 |
| Apr 12, 2026 | 8.16 | 8.19 | 8.14 | 8.18 | 8.05 | - | 66,394 |
| Apr 9, 2026 | 8.15 | 8.19 | 8.15 | 8.18 | 8.05 | 0.25% | 95,500 |
| Apr 8, 2026 | 8.17 | 8.20 | 8.15 | 8.16 | 8.03 | - | 254,946 |
| Apr 7, 2026 | 8.17 | 8.19 | 8.15 | 8.16 | 8.03 | -0.37% | 206,939 |
| Apr 6, 2026 | 8.15 | 8.20 | 8.15 | 8.19 | 8.06 | 0.49% | 102,354 |
| Apr 5, 2026 | 8.16 | 8.20 | 8.14 | 8.15 | 8.02 | -0.24% | 153,046 |
| Apr 2, 2026 | 8.17 | 8.19 | 8.14 | 8.17 | 8.04 | 0.25% | 269,633 |
| Apr 1, 2026 | 8.13 | 8.20 | 8.13 | 8.15 | 8.02 | 0.62% | 294,056 |
| Mar 31, 2026 | 8.08 | 8.14 | 8.06 | 8.10 | 7.97 | -0.25% | 255,004 |
| Mar 30, 2026 | 8.11 | 8.17 | 8.10 | 8.12 | 7.99 | 0.12% | 310,279 |
| Mar 29, 2026 | 8.09 | 8.15 | 8.08 | 8.11 | 7.98 | 0.25% | 169,708 |
| Mar 26, 2026 | 8.06 | 8.13 | 8.06 | 8.09 | 7.96 | 0.50% | 229,571 |
| Mar 25, 2026 | 8.08 | 8.13 | 7.97 | 8.05 | 7.92 | - | 766,847 |
| Mar 24, 2026 | 8.10 | 8.10 | 8.03 | 8.05 | 7.92 | -0.62% | 123,229 |
| Mar 16, 2026 | 8.04 | 8.10 | 8.02 | 8.10 | 7.97 | 0.62% | 288,080 |
| Mar 15, 2026 | 8.00 | 8.05 | 7.97 | 8.05 | 7.92 | 0.25% | 88,833 |
| Mar 12, 2026 | 8.01 | 8.03 | 7.97 | 8.03 | 7.91 | 0.12% | 173,577 |
| Mar 11, 2026 | 7.93 | 8.03 | 7.93 | 8.02 | 7.90 | 1.26% | 159,960 |
| Mar 10, 2026 | 7.91 | 8.01 | 7.91 | 7.92 | 7.80 | 0.13% | 108,076 |
| Mar 9, 2026 | 7.90 | 8.01 | 7.88 | 7.91 | 7.79 | 0.76% | 121,791 |
| Mar 8, 2026 | 8.00 | 8.06 | 7.85 | 7.85 | 7.73 | -2.24% | 265,036 |