Alistithmar AREIC Diversified REIT (TADAWUL:4350)
Saudi Arabia · Delayed Price · Currency is SAR 7.62
-0.03 (-0.39%)
Apr 2, 2026, 3:18 PM AST
TADAWUL:4350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.59 | 7.70 | 7.59 | 7.62 | 7.62 | -0.39% | 24,195 |
| Apr 1, 2026 | 7.60 | 7.68 | 7.60 | 7.65 | 7.65 | 0.39% | 10,125 |
| Mar 31, 2026 | 7.66 | 7.75 | 7.50 | 7.62 | 7.62 | -0.39% | 64,423 |
| Mar 30, 2026 | 7.66 | 7.77 | 7.60 | 7.65 | 7.65 | -0.52% | 40,409 |
| Mar 29, 2026 | 7.66 | 7.72 | 7.65 | 7.69 | 7.69 | 0.13% | 11,693 |
| Mar 26, 2026 | 7.51 | 7.70 | 7.50 | 7.68 | 7.68 | 1.59% | 55,211 |
| Mar 25, 2026 | 7.45 | 7.59 | 7.45 | 7.56 | 7.56 | 0.80% | 34,286 |
| Mar 24, 2026 | 7.41 | 7.54 | 7.41 | 7.50 | 7.50 | 1.35% | 24,294 |
| Mar 16, 2026 | 7.50 | 7.55 | 7.30 | 7.40 | 7.40 | -1.20% | 68,146 |
| Mar 15, 2026 | 7.31 | 7.91 | 7.17 | 7.49 | 7.49 | 2.18% | 169,625 |
| Mar 12, 2026 | 7.35 | 7.40 | 7.31 | 7.33 | 7.33 | -0.41% | 7,887 |
| Mar 11, 2026 | 7.40 | 7.45 | 7.31 | 7.36 | 7.36 | -0.27% | 20,795 |
| Mar 10, 2026 | 7.36 | 7.45 | 7.36 | 7.38 | 7.38 | 0.82% | 18,916 |
| Mar 9, 2026 | 7.39 | 7.39 | 7.29 | 7.32 | 7.32 | -1.08% | 9,816 |
| Mar 8, 2026 | 7.35 | 7.48 | 7.34 | 7.40 | 7.40 | 0.68% | 23,483 |
| Mar 5, 2026 | 7.40 | 7.60 | 7.30 | 7.35 | 7.35 | -0.94% | 62,132 |
| Mar 4, 2026 | 7.21 | 7.42 | 7.21 | 7.42 | 7.42 | 2.91% | 19,440 |
| Mar 3, 2026 | 7.11 | 7.31 | 7.11 | 7.21 | 7.21 | -1.50% | 34,452 |
| Mar 2, 2026 | 7.05 | 7.35 | 7.05 | 7.32 | 7.32 | 3.98% | 36,316 |
| Mar 1, 2026 | 6.83 | 7.54 | 6.83 | 7.04 | 7.04 | -7.12% | 145,741 |
| Feb 26, 2026 | 7.55 | 7.65 | 7.50 | 7.58 | 7.58 | 0.40% | 41,998 |
| Feb 25, 2026 | 7.54 | 7.58 | 7.51 | 7.55 | 7.55 | -0.40% | 15,860 |
| Feb 24, 2026 | 7.61 | 7.77 | 7.54 | 7.58 | 7.58 | -0.52% | 45,821 |
| Feb 23, 2026 | 7.65 | 7.75 | 7.61 | 7.62 | 7.62 | -0.52% | 37,712 |
| Feb 19, 2026 | 7.65 | 7.74 | 7.62 | 7.66 | 7.66 | 0.13% | 16,428 |
| Feb 18, 2026 | 7.80 | 7.80 | 7.63 | 7.65 | 7.65 | -0.26% | 27,334 |
| Feb 17, 2026 | 7.64 | 7.95 | 7.63 | 7.67 | 7.67 | 0.39% | 142,995 |
| Feb 16, 2026 | 7.63 | 7.73 | 7.63 | 7.64 | 7.64 | -0.78% | 14,181 |
| Feb 15, 2026 | 7.70 | 7.79 | 7.64 | 7.70 | 7.70 | - | 22,415 |
| Feb 12, 2026 | 7.64 | 7.86 | 7.61 | 7.70 | 7.70 | 0.79% | 80,391 |
| Feb 11, 2026 | 7.66 | 7.70 | 7.60 | 7.64 | 7.64 | -0.91% | 19,853 |
| Feb 10, 2026 | 7.56 | 7.94 | 7.54 | 7.71 | 7.71 | 1.45% | 132,573 |
| Feb 9, 2026 | 7.60 | 7.66 | 7.55 | 7.60 | 7.60 | -0.26% | 16,934 |
| Feb 8, 2026 | 7.55 | 7.68 | 7.55 | 7.62 | 7.62 | -0.13% | 20,721 |
| Feb 5, 2026 | 7.69 | 7.70 | 7.55 | 7.63 | 7.63 | -1.17% | 54,140 |
| Feb 4, 2026 | 7.73 | 7.75 | 7.67 | 7.72 | 7.72 | -0.13% | 65,273 |
| Feb 3, 2026 | 7.76 | 7.80 | 7.72 | 7.73 | 7.73 | -0.26% | 52,672 |
| Feb 2, 2026 | 7.71 | 7.98 | 7.71 | 7.75 | 7.75 | 0.52% | 62,730 |
| Feb 1, 2026 | 7.79 | 8.05 | 7.68 | 7.71 | 7.71 | -1.03% | 108,406 |
| Jan 29, 2026 | 7.78 | 8.27 | 7.62 | 7.79 | 7.79 | 1.17% | 360,222 |
| Jan 28, 2026 | 7.39 | 8.00 | 7.19 | 7.70 | 7.70 | 4.19% | 359,502 |
| Jan 27, 2026 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 0.82% | 30,259 |
| Jan 26, 2026 | 7.38 | 7.38 | 7.28 | 7.33 | 7.33 | -0.41% | 41,810 |
| Jan 25, 2026 | 7.32 | 7.38 | 7.21 | 7.36 | 7.36 | 0.55% | 47,075 |
| Jan 22, 2026 | 7.25 | 7.38 | 7.10 | 7.32 | 7.32 | 0.97% | 32,480 |
| Jan 21, 2026 | 7.14 | 7.29 | 7.01 | 7.25 | 7.25 | 1.68% | 44,560 |
| Jan 20, 2026 | 7.22 | 7.35 | 7.13 | 7.13 | 7.13 | -1.25% | 33,611 |
| Jan 19, 2026 | 7.30 | 7.40 | 7.21 | 7.22 | 7.22 | -1.10% | 21,057 |
| Jan 18, 2026 | 7.58 | 7.77 | 7.30 | 7.30 | 7.30 | -0.82% | 103,225 |
| Jan 15, 2026 | 7.17 | 7.79 | 7.04 | 7.36 | 7.36 | 3.81% | 259,555 |