Bonyan REIT Fund (TADAWUL:4347)
Saudi Arabia · Delayed Price · Currency is SAR 10.17
+0.07 (0.69%)
May 19, 2026, 2:14 PM AST
Bonyan REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 10.10 | 10.11 | 10.08 | 10.11 | - | 0.10% | 10,123 |
| May 18, 2026 | 10.02 | 10.14 | 10.02 | 10.10 | 10.10 | 1.00% | 249,517 |
| May 17, 2026 | 9.94 | 10.14 | 9.94 | 10.00 | 10.00 | 0.60% | 676,758 |
| May 14, 2026 | 9.90 | 9.94 | 9.87 | 9.94 | 9.94 | 0.71% | 156,243 |
| May 13, 2026 | 9.76 | 9.90 | 9.76 | 9.87 | 9.87 | 1.54% | 282,902 |
| May 12, 2026 | 9.68 | 9.76 | 9.67 | 9.72 | 9.72 | 0.52% | 45,158 |
| May 11, 2026 | 9.62 | 9.69 | 9.61 | 9.67 | 9.67 | 0.52% | 77,202 |
| May 10, 2026 | 9.62 | 9.66 | 9.59 | 9.62 | 9.62 | 0.31% | 44,831 |
| May 7, 2026 | 9.60 | 9.62 | 9.59 | 9.59 | 9.59 | -0.10% | 50,975 |
| May 6, 2026 | 9.65 | 9.65 | 9.58 | 9.60 | 9.60 | -0.21% | 35,058 |
| May 5, 2026 | 9.60 | 9.65 | 9.52 | 9.62 | 9.62 | 0.63% | 121,457 |
| May 4, 2026 | 9.49 | 9.60 | 9.49 | 9.56 | 9.56 | 0.53% | 130,937 |
| May 3, 2026 | 9.50 | 9.53 | 9.47 | 9.51 | 9.51 | 0.11% | 113,013 |
| Apr 30, 2026 | 9.57 | 9.57 | 9.49 | 9.50 | 9.50 | -0.11% | 512,124 |
| Apr 29, 2026 | 9.61 | 9.61 | 9.45 | 9.51 | 9.51 | 0.21% | 219,028 |
| Apr 28, 2026 | 9.49 | 9.52 | 9.49 | 9.49 | 9.49 | -0.11% | 896,949 |
| Apr 27, 2026 | 9.55 | 9.55 | 9.48 | 9.50 | 9.50 | - | 98,507 |
| Apr 26, 2026 | 9.49 | 9.56 | 9.48 | 9.50 | 9.50 | 0.11% | 56,141 |
| Apr 23, 2026 | 9.52 | 9.52 | 9.45 | 9.49 | 9.49 | -0.21% | 32,304 |
| Apr 22, 2026 | 9.52 | 9.55 | 9.49 | 9.51 | 9.51 | 0.11% | 52,293 |
| Apr 21, 2026 | 9.50 | 9.51 | 9.45 | 9.50 | 9.50 | - | 101,321 |
| Apr 20, 2026 | 9.50 | 9.62 | 9.45 | 9.50 | 9.50 | - | 123,940 |
| Apr 19, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -1.55% | 156,603 |
| Apr 16, 2026 | 9.71 | 9.71 | 9.61 | 9.65 | 9.65 | -0.62% | 111,531 |
| Apr 15, 2026 | 9.78 | 9.81 | 9.69 | 9.71 | 9.71 | -0.72% | 201,758 |
| Apr 14, 2026 | 9.77 | 9.78 | 9.73 | 9.78 | 9.78 | 0.10% | 135,707 |
| Apr 13, 2026 | 9.77 | 9.79 | 9.75 | 9.77 | 9.77 | - | 31,985 |
| Apr 12, 2026 | 9.68 | 9.78 | 9.68 | 9.77 | 9.77 | -0.10% | 18,438 |
| Apr 9, 2026 | 9.75 | 9.79 | 9.67 | 9.78 | 9.78 | 0.10% | 166,842 |
| Apr 8, 2026 | 9.68 | 9.77 | 9.68 | 9.77 | 9.77 | 0.62% | 61,743 |
| Apr 7, 2026 | 9.67 | 9.73 | 9.61 | 9.71 | 9.71 | -0.51% | 61,326 |
| Apr 6, 2026 | 9.66 | 9.76 | 9.66 | 9.76 | 9.76 | 1.04% | 68,912 |
| Apr 5, 2026 | 9.60 | 9.67 | 9.59 | 9.66 | 9.66 | 0.63% | 66,410 |
| Apr 2, 2026 | 9.60 | 9.62 | 9.55 | 9.60 | 9.60 | - | 37,943 |
| Apr 1, 2026 | 9.55 | 9.60 | 9.51 | 9.60 | 9.60 | 0.95% | 57,920 |
| Mar 31, 2026 | 9.41 | 9.54 | 9.41 | 9.51 | 9.51 | 1.06% | 50,491 |
| Mar 30, 2026 | 9.45 | 9.60 | 9.41 | 9.41 | 9.41 | -0.63% | 72,277 |
| Mar 29, 2026 | 9.47 | 9.60 | 9.40 | 9.47 | 9.47 | 0.11% | 78,893 |
| Mar 26, 2026 | 9.55 | 9.55 | 9.46 | 9.46 | 9.46 | -0.94% | 25,145 |
| Mar 25, 2026 | 9.41 | 9.55 | 9.41 | 9.55 | 9.55 | 1.81% | 40,787 |
| Mar 24, 2026 | 9.41 | 9.47 | 9.37 | 9.38 | 9.38 | -0.53% | 22,378 |
| Mar 16, 2026 | 9.48 | 9.57 | 9.40 | 9.43 | 9.43 | -0.53% | 55,607 |
| Mar 15, 2026 | 9.45 | 9.50 | 9.45 | 9.48 | 9.48 | 0.11% | 24,578 |
| Mar 12, 2026 | 9.47 | 9.47 | 9.41 | 9.47 | 9.47 | 0.21% | 15,718 |
| Mar 11, 2026 | 9.42 | 9.48 | 9.40 | 9.45 | 9.45 | 0.21% | 38,614 |
| Mar 10, 2026 | 9.35 | 9.44 | 9.35 | 9.43 | 9.43 | 0.53% | 27,630 |
| Mar 9, 2026 | 9.34 | 9.39 | 9.30 | 9.38 | 9.38 | 0.43% | 30,881 |
| Mar 8, 2026 | 9.33 | 9.39 | 9.24 | 9.34 | 9.34 | 0.11% | 118,653 |
| Mar 5, 2026 | 9.25 | 9.39 | 9.25 | 9.33 | 9.33 | - | 97,974 |
| Mar 4, 2026 | 9.27 | 9.35 | 9.23 | 9.33 | 9.33 | 0.32% | 167,734 |