Alahli Capital - Al-Ahli Reit Fund - 4338.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	6.52	6.47	6.47	6.53	6.45	21,904
February 18, 2026	6.55	6.52	6.52	6.58	6.52	33,476
February 17, 2026	6.55	6.55	6.55	6.56	6.55	49,031
February 16, 2026	6.52	6.55	6.55	6.56	6.51	18,691
February 15, 2026	6.51	6.52	6.52	6.57	6.5	13,758
February 12, 2026	6.43	6.52	6.52	6.56	6.4	129,312
February 11, 2026	6.48	6.44	6.44	6.51	6.43	43,030
February 10, 2026	6.47	6.48	6.48	6.51	6.42	62,079
February 09, 2026	6.47	6.47	6.47	6.51	6.43	61,986
February 08, 2026	6.47	6.47	6.47	6.53	6.43	49,764
February 05, 2026	6.53	6.52	6.52	6.54	6.49	52,971
February 04, 2026	6.55	6.51	6.51	6.55	6.43	32,917
February 03, 2026	6.55	6.48	6.48	6.56	6.48	46,865
February 02, 2026	6.52	6.5	6.5	6.54	6.42	39,225
February 01, 2026	6.5	6.52	6.52	6.55	6.46	75,262
January 29, 2026	6.5	6.39	6.39	6.5	6.39	181,379
January 28, 2026	6.53	6.5	6.5	6.59	6.5	23,260
January 27, 2026	6.5	6.53	6.53	6.59	6.48	45,109
January 26, 2026	6.47	6.48	6.48	6.5	6.43	27,238
January 25, 2026	6.47	6.43	6.43	6.55	6.42	109,342
January 22, 2026	6.48	6.47	6.47	6.58	6.42	86,350
January 21, 2026	6.59	6.47	6.47	6.59	6.47	34,310
January 20, 2026	6.36	6.54	6.54	6.55	6.36	60,820
January 19, 2026	6.41	6.43	6.43	6.45	6.38	22,355
January 18, 2026	6.4	6.41	6.41	6.46	6.39	34,394
January 15, 2026	6.38	6.4	6.4	6.44	6.34	80,827
January 14, 2026	6.46	6.33	6.33	6.48	6.33	181,403
January 13, 2026	6.47	6.46	6.46	6.47	6.35	64,709
January 12, 2026	6.41	6.48	6.48	6.59	6.41	28,151
January 11, 2026	6.34	6.5	6.5	6.51	6.34	101,807
January 08, 2026	6.27	6.32	6.32	6.33	6.27	88,302
January 07, 2026	6.2	6.27	6.27	6.29	6.2	48,632
January 06, 2026	6.29	6.19	6.19	6.3	6.18	56,303
January 05, 2026	6.27	6.28	6.28	6.3	6.22	21,754
January 04, 2026	6.29	6.28	6.28	6.33	6.26	23,165
January 01, 2026	6.3	6.36	6.36	6.36	6.29	18,476
December 31, 2025	6.29	6.3	6.3	6.35	6.28	45,774
December 30, 2025	6.4	6.29	6.29	6.45	6.26	73,925
December 29, 2025	6.49	6.4	6.4	6.5	6.38	27,541
December 28, 2025	6.49	6.43	6.43	6.5	6.39	24,720
December 25, 2025	6.57	6.48	6.48	6.57	6.42	42,834
December 24, 2025	6.95	6.55	6.55	6.95	6.4	77,762
December 23, 2025	6.43	6.48	6.48	6.5	6.42	21,412
December 22, 2025	6.44	6.5	6.5	6.51	6.4	19,241
December 21, 2025	6.35	6.51	6.51	6.51	6.35	39,927
December 18, 2025	6.29	6.35	6.35	6.35	6.26	79,087
December 17, 2025	6.52	6.29	6.29	6.52	6.25	93,500
December 16, 2025	6.5	6.52	6.52	6.82	6.45	425,389
December 15, 2025	6.21	6.26	6.26	6.28	6.18	11,953
December 14, 2025	6.25	6.19	6.19	6.25	6.15	33,301
December 11, 2025	6.29	6.22	6.22	6.31	6.2	143,316
December 10, 2025	6.29	6.29	6.29	6.31	6.26	18,701
December 09, 2025	6.29	6.29	6.29	6.33	6.26	39,831
December 08, 2025	6.37	6.33	6.33	6.37	6.29	14,837
December 07, 2025	6.42	6.37	6.37	6.42	6.27	40,821
December 04, 2025	6.38	6.38	6.38	6.44	6.38	42,951
December 03, 2025	6.38	6.4	6.4	6.4	6.37	12,002
December 02, 2025	6.44	6.36	6.36	6.44	6.36	59,548
December 01, 2025	6.38	6.44	6.44	6.47	6.38	14,504
November 30, 2025	6.5	6.39	6.39	6.53	6.37	69,027

Alahli Capital - Al-Ahli Reit Fund (4338.SR) SAU