Mulkia Gulf Real Estate REIT (4336.SR) SAU
4.47
-0.02(-0.45%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.47
-0.02(-0.45%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 4.47 | 4.47 | 4.47 | 4.48 | 4.44 | 41,786 |
| March 11, 2026 | 4.46 | 4.49 | 4.49 | 4.49 | 4.45 | 51,488 |
| March 10, 2026 | 4.45 | 4.47 | 4.47 | 4.49 | 4.44 | 33,650 |
| March 09, 2026 | 4.48 | 4.49 | 4.49 | 4.49 | 4.45 | 46,820 |
| March 08, 2026 | 4.5 | 4.41 | 4.41 | 4.54 | 4.41 | 69,582 |
| March 05, 2026 | 4.45 | 4.5 | 4.5 | 4.53 | 4.45 | 37,173 |
| March 04, 2026 | 4.42 | 4.45 | 4.45 | 4.52 | 4.4 | 76,037 |
| March 03, 2026 | 4.39 | 4.43 | 4.43 | 4.43 | 4.35 | 105,343 |
| March 02, 2026 | 4.47 | 4.39 | 4.39 | 4.49 | 4.3 | 266,110 |
| March 01, 2026 | 4.5 | 4.49 | 4.49 | 4.51 | 4.47 | 44,562 |
| February 26, 2026 | 4.55 | 4.53 | 4.53 | 4.55 | 4.46 | 56,695 |
| February 25, 2026 | 4.55 | 4.54 | 4.54 | 4.55 | 4.51 | 88,198 |
| February 24, 2026 | 4.56 | 4.55 | 4.55 | 4.56 | 4.53 | 15,190 |
| February 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | 66,165 |
| February 19, 2026 | 4.58 | 4.55 | 0 | 4.58 | 4.54 | 57,938 |
| February 18, 2026 | 4.58 | 4.57 | 0 | 4.58 | 4.55 | 27,308 |
| February 17, 2026 | 4.57 | 4.57 | 0 | 4.59 | 4.56 | 74,970 |
| February 16, 2026 | 4.56 | 4.58 | 0 | 4.6 | 4.56 | 67,645 |
| February 15, 2026 | 4.54 | 4.57 | 0 | 4.6 | 4.54 | 43,608 |
| February 12, 2026 | 4.53 | 4.55 | 0 | 4.58 | 4.53 | 35,885 |
| February 11, 2026 | 4.56 | 4.54 | 0 | 4.56 | 4.52 | 70,948 |
| February 10, 2026 | 4.55 | 4.56 | 0 | 4.58 | 4.53 | 124,460 |
| February 09, 2026 | 4.57 | 4.58 | 0 | 4.62 | 4.55 | 85,082 |
| February 08, 2026 | 4.6 | 4.58 | 0 | 4.63 | 4.54 | 169,400 |
| February 05, 2026 | 4.61 | 4.64 | 0 | 4.65 | 4.54 | 126,393 |
| February 04, 2026 | 4.66 | 4.6 | 0 | 4.67 | 4.59 | 123,887 |
| February 03, 2026 | 4.7 | 4.7 | 0 | 4.72 | 4.69 | 64,236 |
| February 02, 2026 | 4.71 | 4.7 | 0 | 4.72 | 4.67 | 83,918 |
| February 01, 2026 | 4.7 | 4.68 | 0 | 4.75 | 4.68 | 101,149 |
| January 29, 2026 | 4.72 | 4.71 | 0 | 4.75 | 4.7 | 53,943 |
| January 28, 2026 | 4.74 | 4.72 | 0 | 4.75 | 4.71 | 50,660 |
| January 27, 2026 | 4.7 | 4.74 | 0 | 4.76 | 4.68 | 111,099 |
| January 26, 2026 | 4.68 | 4.68 | 0 | 4.74 | 4.66 | 48,810 |
| January 25, 2026 | 4.62 | 4.66 | 0 | 4.68 | 4.62 | 38,543 |
| January 22, 2026 | 4.57 | 4.63 | 0 | 4.72 | 4.57 | 75,075 |
| January 21, 2026 | 4.57 | 4.57 | 0 | 4.59 | 4.56 | 34,361 |
| January 20, 2026 | 4.6 | 4.57 | 0 | 4.6 | 4.56 | 56,164 |
| January 19, 2026 | 4.58 | 4.6 | 0 | 4.61 | 4.58 | 10,399 |
| January 18, 2026 | 4.55 | 4.63 | 0 | 4.63 | 4.55 | 75,007 |
| January 15, 2026 | 4.62 | 4.57 | 0 | 4.62 | 4.57 | 83,580 |
| January 14, 2026 | 4.65 | 4.62 | 0 | 4.65 | 4.62 | 78,724 |
| January 13, 2026 | 4.68 | 4.65 | 0 | 4.68 | 4.63 | 29,841 |
| January 12, 2026 | 4.69 | 4.69 | 0 | 4.69 | 4.62 | 12,788 |
| January 11, 2026 | 4.65 | 4.66 | 0 | 4.69 | 4.63 | 37,639 |
| January 08, 2026 | 4.65 | 4.66 | 0 | 4.69 | 4.63 | 28,192 |
| January 07, 2026 | 4.61 | 4.65 | 0 | 4.67 | 4.61 | 16,772 |
| January 06, 2026 | 4.6 | 4.6 | 0 | 4.64 | 4.6 | 12,147 |
| January 05, 2026 | 4.6 | 4.6 | 0 | 4.65 | 4.58 | 15,227 |
| January 04, 2026 | 4.66 | 4.62 | 0 | 4.66 | 4.58 | 61,918 |
| January 01, 2026 | 4.62 | 4.68 | 0 | 4.68 | 4.6 | 61,145 |
| December 31, 2025 | 4.57 | 4.62 | 0 | 4.63 | 4.56 | 64,103 |
| December 30, 2025 | 4.57 | 4.57 | 0 | 4.63 | 4.56 | 25,013 |
| December 29, 2025 | 4.56 | 4.57 | 0 | 4.57 | 4.54 | 22,228 |
| December 28, 2025 | 4.65 | 4.56 | 0 | 4.65 | 4.54 | 77,423 |
| December 25, 2025 | 4.58 | 4.67 | 0 | 4.67 | 4.58 | 26,214 |
| December 24, 2025 | 4.6 | 4.6 | 0 | 4.61 | 4.5 | 95,674 |
| December 23, 2025 | 4.5 | 4.6 | 0 | 4.6 | 4.5 | 46,479 |
| December 22, 2025 | 4.59 | 4.55 | 0 | 4.6 | 4.53 | 49,465 |
| December 21, 2025 | 4.64 | 4.59 | 0 | 4.65 | 4.58 | 34,106 |
| December 18, 2025 | 4.6 | 4.63 | 0 | 4.63 | 4.59 | 18,524 |