Jadwa Investment - Jadwa Reit Saudi Fund (TADAWUL:4342)
Saudi Arabia · Delayed Price · Currency is SAR 9.20
+0.04 (0.44%)
Sep 10, 2026, 3:19 PM AST
TADAWUL:4342 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.13 | 9.28 | 9.13 | 9.20 | 9.20 | 0.44% | 445,129 |
| Sep 9, 2026 | 9.30 | 9.35 | 9.16 | 9.16 | 9.16 | -1.51% | 807,379 |
| Sep 8, 2026 | 9.48 | 9.48 | 9.30 | 9.30 | 9.30 | -2.11% | 570,574 |
| Sep 7, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -1.25% | 495,378 |
| Sep 6, 2026 | 9.68 | 9.70 | 9.60 | 9.62 | 9.62 | -0.62% | 221,080 |
| Sep 3, 2026 | 9.63 | 9.68 | 9.63 | 9.68 | 9.68 | 0.31% | 278,328 |
| Sep 2, 2026 | 9.64 | 9.71 | 9.55 | 9.65 | 9.65 | 0.31% | 496,932 |
| Sep 1, 2026 | 9.62 | 9.70 | 9.62 | 9.62 | 9.62 | 0.21% | 228,296 |
| Aug 31, 2026 | 9.72 | 9.77 | 9.60 | 9.60 | 9.60 | -1.23% | 4,531,819 |
| Aug 30, 2026 | 9.77 | 9.81 | 9.72 | 9.72 | 9.72 | -0.61% | 310,062 |
| Aug 27, 2026 | 9.75 | 9.81 | 9.75 | 9.78 | 9.78 | 0.41% | 466,112 |
| Aug 26, 2026 | 9.64 | 9.74 | 9.59 | 9.74 | 9.74 | 1.25% | 498,376 |
| Aug 25, 2026 | 9.62 | 9.69 | 9.58 | 9.62 | 9.62 | -0.21% | 378,596 |
| Aug 24, 2026 | 9.83 | 9.85 | 9.62 | 9.64 | 9.64 | -1.93% | 1,424,545 |
| Aug 23, 2026 | 9.80 | 9.86 | 9.78 | 9.83 | 9.83 | 1.55% | 567,396 |
| Aug 20, 2026 | 9.84 | 9.95 | 9.83 | 9.88 | 9.68 | 0.51% | 300,978 |
| Aug 19, 2026 | 9.95 | 9.97 | 9.82 | 9.83 | 9.63 | -1.01% | 553,837 |
| Aug 18, 2026 | 10.00 | 10.01 | 9.92 | 9.93 | 9.73 | -1.19% | 575,223 |
| Aug 17, 2026 | 9.89 | 10.18 | 9.89 | 10.05 | 9.85 | 2.55% | 687,669 |
| Aug 16, 2026 | 9.85 | 9.86 | 9.79 | 9.80 | 9.60 | -0.31% | 218,654 |
| Aug 13, 2026 | 9.91 | 9.91 | 9.76 | 9.83 | 9.63 | -0.81% | 760,995 |
| Aug 12, 2026 | 10.00 | 10.00 | 9.91 | 9.91 | 9.71 | -0.70% | 798,054 |
| Aug 11, 2026 | 10.00 | 10.07 | 9.93 | 9.98 | 9.78 | -0.10% | 572,446 |
| Aug 10, 2026 | 9.88 | 10.10 | 9.80 | 9.99 | 9.79 | 0.91% | 1,266,616 |
| Aug 9, 2026 | 9.93 | 9.93 | 9.86 | 9.90 | 9.70 | -0.40% | 573,332 |
| Aug 6, 2026 | 10.08 | 10.08 | 9.94 | 9.94 | 9.74 | -1.58% | 773,965 |
| Aug 5, 2026 | 10.18 | 10.19 | 10.09 | 10.10 | 9.90 | -0.98% | 747,167 |
| Aug 4, 2026 | 10.19 | 10.26 | 10.16 | 10.20 | 9.99 | 0.39% | 407,246 |
| Aug 3, 2026 | 10.17 | 10.21 | 10.15 | 10.16 | 9.95 | -0.29% | 257,885 |
| Aug 2, 2026 | 10.19 | 10.23 | 10.15 | 10.19 | 9.98 | - | 198,573 |
| Jul 30, 2026 | 10.18 | 10.20 | 10.16 | 10.19 | 9.98 | -0.10% | 167,298 |
| Jul 29, 2026 | 10.19 | 10.25 | 10.19 | 10.20 | 9.99 | - | 347,531 |
| Jul 28, 2026 | 10.25 | 10.34 | 10.14 | 10.20 | 9.99 | -0.49% | 542,878 |
| Jul 27, 2026 | 10.40 | 10.40 | 10.23 | 10.25 | 10.04 | -1.54% | 367,131 |
| Jul 26, 2026 | 10.47 | 10.49 | 10.39 | 10.41 | 10.20 | -0.57% | 259,695 |
| Jul 23, 2026 | 10.58 | 10.58 | 10.45 | 10.47 | 10.26 | -1.04% | 407,986 |
| Jul 22, 2026 | 10.45 | 10.60 | 10.42 | 10.58 | 10.37 | 1.05% | 92,855 |
| Jul 21, 2026 | 10.50 | 10.60 | 10.47 | 10.47 | 10.26 | -0.29% | 156,494 |
| Jul 20, 2026 | 10.63 | 10.66 | 10.50 | 10.50 | 10.29 | -1.22% | 1,822,777 |
| Jul 19, 2026 | 10.48 | 10.64 | 10.46 | 10.63 | 10.41 | 0.19% | 168,272 |
| Jul 16, 2026 | 10.46 | 10.62 | 10.45 | 10.61 | 10.40 | 1.43% | 43,379 |
| Jul 15, 2026 | 10.44 | 10.61 | 10.41 | 10.46 | 10.25 | - | 221,454 |
| Jul 14, 2026 | 10.44 | 10.48 | 10.38 | 10.46 | 10.25 | 0.19% | 226,228 |
| Jul 13, 2026 | 10.66 | 10.66 | 10.44 | 10.44 | 10.23 | -2.25% | 299,106 |
| Jul 12, 2026 | 10.73 | 10.73 | 10.62 | 10.68 | 10.46 | -0.65% | 224,263 |
| Jul 9, 2026 | 10.82 | 10.83 | 10.74 | 10.75 | 10.53 | -0.74% | 411,066 |
| Jul 8, 2026 | 10.86 | 10.90 | 10.78 | 10.83 | 10.61 | -0.46% | 342,113 |
| Jul 7, 2026 | 10.95 | 10.95 | 10.86 | 10.88 | 10.66 | -0.73% | 150,641 |
| Jul 6, 2026 | 10.85 | 11.01 | 10.84 | 10.96 | 10.74 | 1.01% | 729,838 |
| Jul 5, 2026 | 10.84 | 10.87 | 10.73 | 10.85 | 10.63 | - | 406,964 |