Alinma Retail REIT Fund (TADAWUL:4345)
Saudi Arabia · Delayed Price · Currency is SAR 4.450
+0.010 (0.23%)
May 5, 2026, 3:19 PM AST
Alinma Retail REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 4.44 | 4.47 | 4.40 | 4.44 | 4.44 | 0.45% | 1,248,345 |
| May 3, 2026 | 4.48 | 4.52 | 4.42 | 4.42 | 4.42 | -1.12% | 1,122,731 |
| Apr 30, 2026 | 4.55 | 4.56 | 4.45 | 4.47 | 4.47 | -1.76% | 1,040,936 |
| Apr 29, 2026 | 4.61 | 4.63 | 4.53 | 4.55 | 4.55 | -1.30% | 1,457,091 |
| Apr 28, 2026 | 4.66 | 4.69 | 4.61 | 4.61 | 4.61 | -1.07% | 713,894 |
| Apr 27, 2026 | 4.63 | 4.69 | 4.63 | 4.66 | 4.66 | - | 297,812 |
| Apr 26, 2026 | 4.65 | 4.68 | 4.63 | 4.66 | 4.66 | 0.65% | 249,157 |
| Apr 23, 2026 | 4.63 | 4.69 | 4.62 | 4.63 | 4.63 | - | 265,677 |
| Apr 22, 2026 | 4.64 | 4.66 | 4.60 | 4.63 | 4.63 | 0.22% | 285,057 |
| Apr 21, 2026 | 4.62 | 4.64 | 4.58 | 4.62 | 4.62 | - | 209,950 |
| Apr 20, 2026 | 4.65 | 4.65 | 4.56 | 4.62 | 4.62 | -0.65% | 607,027 |
| Apr 19, 2026 | 4.70 | 4.75 | 4.60 | 4.65 | 4.65 | -1.06% | 758,542 |
| Apr 16, 2026 | 4.66 | 4.78 | 4.64 | 4.70 | 4.70 | 0.86% | 621,218 |
| Apr 15, 2026 | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | 0.87% | 468,567 |
| Apr 14, 2026 | 4.58 | 4.62 | 4.57 | 4.62 | 4.62 | 0.65% | 441,168 |
| Apr 13, 2026 | 4.59 | 4.63 | 4.57 | 4.59 | 4.59 | - | 462,065 |
| Apr 12, 2026 | 4.55 | 4.61 | 4.55 | 4.59 | 4.59 | 0.66% | 51,810 |
| Apr 9, 2026 | 4.61 | 4.61 | 4.54 | 4.56 | 4.56 | -0.44% | 286,868 |
| Apr 8, 2026 | 4.58 | 4.63 | 4.58 | 4.58 | 4.58 | 0.44% | 207,838 |
| Apr 7, 2026 | 4.62 | 4.64 | 4.56 | 4.56 | 4.56 | -1.51% | 504,990 |
| Apr 6, 2026 | 4.64 | 4.65 | 4.62 | 4.63 | 4.63 | -0.22% | 102,820 |
| Apr 5, 2026 | 4.62 | 4.64 | 4.61 | 4.64 | 4.64 | 0.22% | 89,269 |
| Apr 2, 2026 | 4.64 | 4.65 | 4.61 | 4.63 | 4.63 | -0.22% | 183,954 |
| Apr 1, 2026 | 4.64 | 4.66 | 4.61 | 4.64 | 4.64 | 0.43% | 143,348 |
| Mar 31, 2026 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | -1.28% | 305,294 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -0.21% | 194,140 |
| Mar 29, 2026 | 4.70 | 4.71 | 4.67 | 4.69 | 4.69 | - | 138,901 |
| Mar 26, 2026 | 4.70 | 4.73 | 4.69 | 4.69 | 4.69 | - | 34,982 |
| Mar 25, 2026 | 4.71 | 4.73 | 4.68 | 4.69 | 4.69 | -0.64% | 198,264 |
| Mar 24, 2026 | 4.69 | 4.72 | 4.67 | 4.72 | 4.72 | 0.64% | 214,510 |
| Mar 16, 2026 | 4.65 | 4.73 | 4.65 | 4.69 | 4.69 | 0.21% | 356,038 |
| Mar 15, 2026 | 4.66 | 4.68 | 4.62 | 4.68 | 4.68 | 0.43% | 159,885 |
| Mar 12, 2026 | 4.71 | 4.71 | 4.64 | 4.66 | 4.66 | -1.48% | 228,485 |
| Mar 11, 2026 | 4.68 | 4.73 | 4.66 | 4.73 | 4.73 | 0.85% | 144,420 |
| Mar 10, 2026 | 4.68 | 4.71 | 4.67 | 4.69 | 4.69 | 0.21% | 81,096 |
| Mar 9, 2026 | 4.66 | 4.72 | 4.65 | 4.68 | 4.68 | - | 283,576 |
| Mar 8, 2026 | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | -0.21% | 492,047 |
| Mar 5, 2026 | 4.69 | 4.69 | 4.65 | 4.69 | 4.69 | 0.43% | 185,141 |
| Mar 4, 2026 | 4.60 | 4.68 | 4.60 | 4.67 | 4.67 | 1.52% | 338,612 |
| Mar 3, 2026 | 4.59 | 4.62 | 4.50 | 4.60 | 4.60 | 0.22% | 412,613 |
| Mar 2, 2026 | 4.57 | 4.64 | 4.55 | 4.59 | 4.59 | -1.29% | 415,006 |
| Mar 1, 2026 | 4.47 | 4.65 | 4.46 | 4.65 | 4.65 | -0.64% | 383,247 |
| Feb 26, 2026 | 4.71 | 4.71 | 4.64 | 4.68 | 4.68 | -0.21% | 223,030 |
| Feb 25, 2026 | 4.71 | 4.75 | 4.69 | 4.69 | 4.69 | -0.42% | 367,628 |
| Feb 24, 2026 | 4.70 | 4.76 | 4.69 | 4.71 | 4.71 | -0.42% | 232,640 |
| Feb 23, 2026 | 4.72 | 4.77 | 4.68 | 4.73 | 4.73 | 0.21% | 214,163 |
| Feb 19, 2026 | 4.78 | 4.79 | 4.69 | 4.72 | 4.72 | -1.26% | 392,753 |
| Feb 18, 2026 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | 0.84% | 299,191 |
| Feb 17, 2026 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | -0.42% | 272,823 |
| Feb 16, 2026 | 4.77 | 4.80 | 4.73 | 4.76 | 4.76 | -0.21% | 373,084 |