Alkhabeer REIT Fund (TADAWUL:4348)
Saudi Arabia · Delayed Price · Currency is SAR 5.71
-0.02 (-0.35%)
May 19, 2026, 3:10 PM AST
Alkhabeer REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.70 | 5.73 | 5.69 | 5.71 | 5.71 | -0.35% | 94,111 |
| May 18, 2026 | 5.67 | 5.73 | 5.67 | 5.73 | 5.73 | 0.53% | 138,798 |
| May 17, 2026 | 5.73 | 5.73 | 5.67 | 5.70 | 5.70 | -0.52% | 191,156 |
| May 14, 2026 | 5.73 | 5.73 | 5.70 | 5.73 | 5.73 | - | 121,144 |
| May 13, 2026 | 5.74 | 5.74 | 5.69 | 5.73 | 5.73 | -1.21% | 130,424 |
| May 12, 2026 | 5.78 | 5.81 | 5.78 | 5.80 | 5.70 | 0.17% | 218,395 |
| May 11, 2026 | 5.80 | 5.81 | 5.78 | 5.79 | 5.69 | -0.17% | 158,057 |
| May 10, 2026 | 5.80 | 5.82 | 5.78 | 5.80 | 5.70 | 0.17% | 260,151 |
| May 7, 2026 | 5.80 | 5.80 | 5.75 | 5.79 | 5.69 | -0.17% | 205,150 |
| May 6, 2026 | 5.77 | 5.80 | 5.77 | 5.80 | 5.70 | 0.17% | 228,820 |
| May 5, 2026 | 5.79 | 5.80 | 5.78 | 5.79 | 5.69 | - | 31,029 |
| May 4, 2026 | 5.79 | 5.81 | 5.77 | 5.79 | 5.69 | -0.17% | 128,064 |
| May 3, 2026 | 5.78 | 5.81 | 5.76 | 5.80 | 5.70 | 0.35% | 119,535 |
| Apr 30, 2026 | 5.76 | 5.81 | 5.75 | 5.78 | 5.68 | 0.35% | 338,874 |
| Apr 29, 2026 | 5.76 | 5.80 | 5.76 | 5.76 | 5.66 | - | 71,028 |
| Apr 28, 2026 | 5.75 | 5.80 | 5.75 | 5.76 | 5.66 | 0.35% | 83,847 |
| Apr 27, 2026 | 5.78 | 5.80 | 5.74 | 5.74 | 5.64 | -0.35% | 97,491 |
| Apr 26, 2026 | 5.75 | 5.81 | 5.74 | 5.76 | 5.66 | 0.17% | 83,615 |
| Apr 23, 2026 | 5.78 | 5.80 | 5.75 | 5.75 | 5.65 | -0.52% | 91,853 |
| Apr 22, 2026 | 5.79 | 5.81 | 5.78 | 5.78 | 5.68 | -0.52% | 24,926 |
| Apr 21, 2026 | 5.77 | 5.82 | 5.77 | 5.81 | 5.70 | 0.52% | 301,558 |
| Apr 20, 2026 | 5.78 | 5.80 | 5.76 | 5.78 | 5.68 | -0.34% | 62,972 |
| Apr 19, 2026 | 5.80 | 5.83 | 5.78 | 5.80 | 5.70 | - | 100,216 |
| Apr 16, 2026 | 5.78 | 5.82 | 5.78 | 5.80 | 5.70 | - | 138,664 |
| Apr 15, 2026 | 5.80 | 5.83 | 5.77 | 5.80 | 5.70 | - | 210,224 |
| Apr 14, 2026 | 5.75 | 5.80 | 5.73 | 5.80 | 5.70 | 0.87% | 199,226 |
| Apr 13, 2026 | 5.73 | 5.76 | 5.72 | 5.75 | 5.65 | 0.17% | 84,953 |
| Apr 12, 2026 | 5.71 | 5.74 | 5.68 | 5.74 | 5.64 | 0.35% | 124,471 |
| Apr 9, 2026 | 5.69 | 5.72 | 5.66 | 5.72 | 5.62 | 0.53% | 87,951 |
| Apr 8, 2026 | 5.67 | 5.72 | 5.67 | 5.69 | 5.59 | 0.18% | 118,683 |
| Apr 7, 2026 | 5.66 | 5.70 | 5.66 | 5.68 | 5.58 | - | 110,205 |
| Apr 6, 2026 | 5.69 | 5.69 | 5.67 | 5.68 | 5.58 | 0.35% | 25,753 |
| Apr 5, 2026 | 5.65 | 5.68 | 5.65 | 5.66 | 5.56 | 0.18% | 61,203 |
| Apr 2, 2026 | 5.68 | 5.69 | 5.65 | 5.65 | 5.55 | 0.36% | 106,242 |
| Apr 1, 2026 | 5.67 | 5.71 | 5.63 | 5.63 | 5.53 | -0.35% | 127,136 |
| Mar 31, 2026 | 5.67 | 5.70 | 5.62 | 5.65 | 5.55 | -0.53% | 153,238 |
| Mar 30, 2026 | 5.63 | 5.70 | 5.63 | 5.68 | 5.58 | 0.89% | 95,975 |
| Mar 29, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.53 | 0.54% | 81,696 |
| Mar 26, 2026 | 5.60 | 5.63 | 5.60 | 5.60 | 5.50 | - | 72,159 |
| Mar 25, 2026 | 5.60 | 5.63 | 5.60 | 5.60 | 5.50 | - | 147,125 |
| Mar 24, 2026 | 5.62 | 5.62 | 5.58 | 5.60 | 5.50 | -0.36% | 77,351 |
| Mar 16, 2026 | 5.59 | 5.62 | 5.59 | 5.62 | 5.52 | 0.36% | 127,787 |
| Mar 15, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.50 | - | 74,641 |
| Mar 12, 2026 | 5.58 | 5.62 | 5.58 | 5.60 | 5.50 | -0.18% | 60,098 |
| Mar 11, 2026 | 5.57 | 5.62 | 5.57 | 5.61 | 5.51 | 0.90% | 71,430 |
| Mar 10, 2026 | 5.59 | 5.63 | 5.54 | 5.56 | 5.46 | -0.89% | 86,221 |
| Mar 9, 2026 | 5.60 | 5.63 | 5.59 | 5.61 | 5.51 | -0.36% | 45,885 |
| Mar 8, 2026 | 5.57 | 5.64 | 5.57 | 5.63 | 5.53 | -0.18% | 186,507 |
| Mar 5, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.54 | 0.89% | 55,525 |
| Mar 4, 2026 | 5.52 | 5.60 | 5.52 | 5.59 | 5.49 | 1.27% | 46,461 |