Alinma Retail REIT Fund (TADAWUL:4345)
Saudi Arabia · Delayed Price · Currency is SAR 4.930
-0.020 (-0.40%)
Jun 2, 2026, 3:10 PM AST
Alinma Retail REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.94 | 4.97 | 4.87 | 4.95 | 4.95 | 0.61% | 308,992 |
| May 31, 2026 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | 0.61% | 242,678 |
| May 21, 2026 | 4.89 | 4.95 | 4.86 | 4.89 | 4.89 | 0.82% | 536,857 |
| May 20, 2026 | 4.86 | 4.89 | 4.83 | 4.85 | 4.85 | -0.21% | 311,055 |
| May 19, 2026 | 4.89 | 4.91 | 4.83 | 4.86 | 4.86 | 0.83% | 235,724 |
| May 18, 2026 | 4.75 | 4.93 | 4.72 | 4.82 | 4.82 | 1.26% | 1,007,670 |
| May 17, 2026 | 4.78 | 4.82 | 4.75 | 4.76 | 4.76 | -0.42% | 304,773 |
| May 14, 2026 | 4.72 | 4.78 | 4.68 | 4.78 | 4.78 | 1.27% | 893,928 |
| May 13, 2026 | 4.51 | 4.77 | 4.50 | 4.72 | 4.72 | 4.66% | 2,107,447 |
| May 12, 2026 | 4.53 | 4.53 | 4.50 | 4.51 | 4.51 | -0.44% | 177,200 |
| May 11, 2026 | 4.55 | 4.55 | 4.50 | 4.53 | 4.53 | -0.44% | 135,746 |
| May 10, 2026 | 4.53 | 4.57 | 4.53 | 4.55 | 4.55 | 0.44% | 261,720 |
| May 7, 2026 | 4.44 | 4.55 | 4.44 | 4.53 | 4.53 | 2.03% | 746,975 |
| May 6, 2026 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | -0.22% | 688,875 |
| May 5, 2026 | 4.44 | 4.47 | 4.40 | 4.45 | 4.45 | 0.23% | 809,405 |
| 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% | 1,513,356 |
| 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 |