Alistithmar AREIC Diversified REIT (TADAWUL:4350)
Saudi Arabia · Delayed Price · Currency is SAR 7.21
-0.04 (-0.55%)
Jun 4, 2026, 3:15 PM AST
TADAWUL:4350 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 7.38 | 7.38 | 7.34 | 7.35 | 7.35 | -0.54% | 13,644 |
| May 3, 2026 | 7.37 | 7.39 | 7.34 | 7.39 | 7.39 | -0.14% | 34,270 |
| Apr 30, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | - | 10,347 |
| Apr 29, 2026 | 7.42 | 7.42 | 7.34 | 7.40 | 7.40 | 0.27% | 27,619 |
| Apr 28, 2026 | 7.38 | 7.40 | 7.36 | 7.38 | 7.38 | - | 17,942 |
| Apr 27, 2026 | 7.36 | 7.40 | 7.35 | 7.38 | 7.38 | - | 15,217 |
| Apr 26, 2026 | 7.42 | 7.42 | 7.37 | 7.38 | 7.38 | -0.54% | 8,213 |
| Apr 23, 2026 | 7.36 | 7.42 | 7.35 | 7.42 | 7.42 | 0.54% | 16,121 |
| Apr 22, 2026 | 7.38 | 7.40 | 7.34 | 7.38 | 7.38 | 0.41% | 16,360 |
| Apr 21, 2026 | 7.36 | 7.43 | 7.33 | 7.35 | 7.35 | -0.81% | 57,022 |
| Apr 20, 2026 | 7.44 | 7.44 | 7.30 | 7.41 | 7.41 | -0.27% | 41,596 |
| Apr 19, 2026 | 7.44 | 7.46 | 7.40 | 7.43 | 7.43 | - | 107,121 |
| Apr 16, 2026 | 7.42 | 7.48 | 7.40 | 7.43 | 7.43 | 0.13% | 309,142 |
| Apr 15, 2026 | 7.42 | 7.45 | 7.41 | 7.42 | 7.42 | - | 157,940 |
| Apr 14, 2026 | 7.43 | 7.45 | 7.41 | 7.42 | 7.42 | -0.40% | 294,885 |
| Apr 13, 2026 | 7.45 | 7.48 | 7.43 | 7.45 | 7.45 | - | 34,834 |
| Apr 12, 2026 | 7.46 | 7.53 | 7.45 | 7.45 | 7.45 | -0.13% | 21,566 |
| Apr 9, 2026 | 7.49 | 7.55 | 7.46 | 7.46 | 7.46 | -0.80% | 49,637 |
| Apr 8, 2026 | 7.47 | 7.59 | 7.47 | 7.52 | 7.52 | 0.94% | 29,794 |
| Apr 7, 2026 | 7.52 | 7.52 | 7.43 | 7.45 | 7.45 | -1.32% | 22,814 |
| Apr 6, 2026 | 7.61 | 7.63 | 7.53 | 7.55 | 7.55 | -0.79% | 64,632 |
| Apr 5, 2026 | 7.58 | 7.69 | 7.57 | 7.61 | 7.61 | -0.13% | 22,942 |
| 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 |