Alistithmar AREIC Diversified REIT (TADAWUL:4350)
Saudi Arabia · Delayed Price · Currency is SAR 7.32
+0.26 (3.68%)
Jul 21, 2026, 12:35 PM AST
TADAWUL:4350 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.04 | 7.06 | 7.00 | 7.05 | 7.05 | 0.14% | 63,037 |
| Jul 19, 2026 | 7.04 | 7.05 | 6.94 | 7.04 | 7.04 | -0.56% | 167,135 |
| Jul 16, 2026 | 7.10 | 7.10 | 6.91 | 7.08 | 7.08 | 1.29% | 119,561 |
| Jul 15, 2026 | 6.99 | 7.30 | 6.85 | 6.99 | 6.99 | 1.75% | 506,399 |
| Jul 14, 2026 | 6.83 | 6.89 | 6.82 | 6.87 | 6.87 | 0.88% | 859,892 |
| Jul 13, 2026 | 6.81 | 6.84 | 6.79 | 6.81 | 6.81 | -0.44% | 50,173 |
| Jul 12, 2026 | 6.82 | 6.87 | 6.81 | 6.84 | 6.84 | -0.29% | 34,987 |
| Jul 9, 2026 | 6.86 | 6.90 | 6.83 | 6.86 | 6.86 | 0.15% | 121,273 |
| Jul 8, 2026 | 6.91 | 6.94 | 6.85 | 6.85 | 6.85 | -0.87% | 23,812 |
| Jul 7, 2026 | 6.91 | 6.95 | 6.91 | 6.91 | 6.91 | -0.72% | 11,231 |
| Jul 6, 2026 | 6.96 | 6.97 | 6.88 | 6.96 | 6.96 | -0.71% | 78,791 |
| Jul 5, 2026 | 7.00 | 7.01 | 6.97 | 7.01 | 7.01 | -0.28% | 38,082 |
| Jul 2, 2026 | 7.08 | 7.08 | 6.94 | 7.03 | 7.03 | -0.42% | 40,831 |
| Jul 1, 2026 | 6.98 | 7.11 | 6.98 | 7.06 | 7.06 | 1.15% | 140,099 |
| Jun 30, 2026 | 6.95 | 7.00 | 6.95 | 6.98 | 6.98 | -0.29% | 63,314 |
| Jun 29, 2026 | 6.98 | 7.01 | 6.96 | 7.00 | 7.00 | 0.14% | 13,719 |
| Jun 28, 2026 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | -0.85% | 9,880 |
| Jun 25, 2026 | 7.02 | 7.06 | 6.96 | 7.05 | 7.05 | -0.14% | 44,062 |
| Jun 24, 2026 | 7.05 | 7.06 | 7.00 | 7.06 | 7.06 | 0.43% | 28,360 |
| Jun 23, 2026 | 7.06 | 7.06 | 7.00 | 7.03 | 7.03 | -0.71% | 76,126 |
| Jun 22, 2026 | 7.05 | 7.19 | 7.03 | 7.08 | 7.08 | 0.43% | 55,463 |
| Jun 21, 2026 | 7.04 | 7.08 | 7.04 | 7.05 | 7.05 | -0.14% | 11,722 |
| Jun 18, 2026 | 7.03 | 7.08 | 7.02 | 7.06 | 7.06 | 0.14% | 64,305 |
| Jun 17, 2026 | 7.04 | 7.05 | 7.02 | 7.05 | 7.05 | - | 8,919 |
| Jun 16, 2026 | 7.06 | 7.07 | 7.04 | 7.05 | 7.05 | -0.14% | 27,058 |
| Jun 15, 2026 | 7.01 | 7.07 | 7.01 | 7.06 | 7.06 | - | 30,570 |
| Jun 14, 2026 | 7.01 | 7.07 | 7.01 | 7.06 | 7.06 | -0.14% | 25,204 |
| Jun 11, 2026 | 7.04 | 7.07 | 7.02 | 7.07 | 7.07 | 0.28% | 36,448 |
| Jun 10, 2026 | 7.07 | 7.09 | 7.00 | 7.05 | 7.05 | -0.28% | 35,223 |
| Jun 9, 2026 | 7.07 | 7.12 | 7.05 | 7.07 | 7.07 | - | 52,231 |
| Jun 8, 2026 | 7.05 | 7.20 | 7.03 | 7.07 | 7.07 | -0.56% | 39,861 |
| Jun 7, 2026 | 7.20 | 7.20 | 7.00 | 7.11 | 7.11 | -1.39% | 23,786 |
| Jun 4, 2026 | 7.21 | 7.25 | 7.19 | 7.21 | 7.21 | -0.55% | 22,866 |
| Jun 3, 2026 | 7.23 | 7.25 | 7.19 | 7.25 | 7.25 | - | 29,789 |
| Jun 2, 2026 | 7.25 | 7.30 | 7.11 | 7.25 | 7.25 | -0.14% | 44,959 |
| Jun 1, 2026 | 7.05 | 7.34 | 7.05 | 7.26 | 7.26 | 2.83% | 137,992 |
| May 31, 2026 | 7.06 | 7.10 | 7.04 | 7.06 | 7.06 | - | 13,093 |
| May 21, 2026 | 7.07 | 7.07 | 7.02 | 7.06 | 7.06 | 0.14% | 9,004 |
| May 20, 2026 | 7.09 | 7.09 | 7.01 | 7.05 | 7.05 | -0.14% | 29,470 |
| May 19, 2026 | 7.00 | 7.08 | 7.00 | 7.06 | 7.06 | 0.14% | 61,838 |
| May 18, 2026 | 7.06 | 7.09 | 7.00 | 7.05 | 7.05 | -0.14% | 35,331 |
| May 17, 2026 | 7.04 | 7.08 | 7.00 | 7.06 | 7.06 | - | 21,768 |
| May 14, 2026 | 7.11 | 7.18 | 6.87 | 7.06 | 7.06 | -0.70% | 245,039 |
| May 13, 2026 | 7.19 | 7.19 | 7.11 | 7.11 | 7.11 | -1.11% | 20,835 |
| May 12, 2026 | 7.24 | 7.26 | 7.04 | 7.19 | 7.19 | -0.96% | 119,341 |
| May 11, 2026 | 7.28 | 7.30 | 7.24 | 7.26 | 7.26 | -0.27% | 48,732 |
| May 10, 2026 | 7.27 | 7.39 | 7.25 | 7.28 | 7.28 | 0.28% | 25,733 |
| May 7, 2026 | 7.32 | 7.33 | 7.24 | 7.26 | 7.26 | -0.82% | 22,981 |
| May 6, 2026 | 7.35 | 7.36 | 7.31 | 7.32 | 7.32 | -0.68% | 27,435 |
| May 5, 2026 | 7.32 | 7.43 | 7.31 | 7.37 | 7.37 | 0.27% | 29,760 |