Al Rajhi REIT Fund (4340.SR) SAU
8.17
+0.02(+0.25%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.17
+0.02(+0.25%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.17 | 8.17 | 8.17 | 8.19 | 8.14 | 269,633 |
| April 01, 2026 | 8.13 | 8.15 | 8.15 | 8.2 | 8.13 | 294,056 |
| March 31, 2026 | 8.08 | 8.1 | 8.1 | 8.14 | 8.06 | 255,004 |
| March 30, 2026 | 8.11 | 8.12 | 8.12 | 8.17 | 8.1 | 310,279 |
| March 29, 2026 | 8.09 | 8.11 | 8.11 | 8.15 | 8.08 | 169,708 |
| March 26, 2026 | 8.06 | 8.09 | 8.09 | 8.13 | 8.06 | 229,571 |
| March 25, 2026 | 8.08 | 8.05 | 8.05 | 8.13 | 7.97 | 766,847 |
| March 24, 2026 | 8.1 | 8.05 | 8.05 | 8.1 | 8.03 | 123,229 |
| March 16, 2026 | 8.04 | 8.1 | 8.1 | 8.1 | 8.02 | 288,080 |
| March 15, 2026 | 8 | 8.05 | 8.05 | 8.05 | 7.97 | 88,833 |
| March 12, 2026 | 8.01 | 8.03 | 8.03 | 8.03 | 7.97 | 173,577 |
| March 11, 2026 | 7.93 | 8.02 | 8.02 | 8.03 | 7.93 | 159,960 |
| March 10, 2026 | 7.91 | 7.92 | 7.92 | 8.01 | 7.91 | 108,076 |
| March 09, 2026 | 7.9 | 7.91 | 7.91 | 8.01 | 7.88 | 121,791 |
| March 08, 2026 | 8 | 7.85 | 7.85 | 8.06 | 7.85 | 265,036 |
| March 05, 2026 | 7.98 | 8.03 | 8.03 | 8.04 | 7.96 | 239,364 |
| March 04, 2026 | 7.92 | 7.97 | 7.97 | 7.98 | 7.91 | 91,735 |
| March 03, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.85 | 106,843 |
| March 02, 2026 | 7.87 | 7.93 | 7.93 | 7.93 | 7.85 | 125,493 |
| March 01, 2026 | 7.99 | 7.87 | 7.87 | 8 | 7.82 | 370,715 |
| February 26, 2026 | 8 | 8.11 | 8.11 | 8.11 | 7.96 | 308,649 |
| February 25, 2026 | 7.97 | 7.98 | 7.98 | 7.99 | 7.95 | 80,855 |
| February 24, 2026 | 7.97 | 7.98 | 7.98 | 7.98 | 7.94 | 110,686 |
| February 23, 2026 | 7.97 | 7.97 | 7.97 | 7.98 | 7.93 | 170,914 |
| February 19, 2026 | 8 | 7.96 | 0 | 8.01 | 7.95 | 154,054 |
| February 18, 2026 | 7.95 | 8 | 0 | 8.01 | 7.95 | 94,451 |
| February 17, 2026 | 8.02 | 7.97 | 0 | 8.02 | 7.95 | 242,121 |
| February 16, 2026 | 8 | 8 | 0 | 8.04 | 7.96 | 336,394 |
| February 15, 2026 | 7.96 | 8 | 0 | 8.02 | 7.96 | 201,991 |
| February 12, 2026 | 8 | 8.09 | 0 | 8.09 | 7.99 | 357,718 |
| February 11, 2026 | 8.11 | 8.01 | 0 | 8.11 | 7.96 | 434,305 |
| February 10, 2026 | 8.11 | 8.13 | 0 | 8.17 | 8.1 | 239,154 |
| February 09, 2026 | 8.15 | 8.11 | 0 | 8.2 | 8.11 | 321,719 |
| February 08, 2026 | 8.1 | 8.15 | 0 | 8.16 | 8.08 | 136,534 |
| February 05, 2026 | 8.18 | 8.1 | 0 | 8.18 | 8.1 | 211,186 |
| February 04, 2026 | 8.18 | 8.18 | 0 | 8.19 | 8.12 | 201,726 |
| February 03, 2026 | 8.13 | 8.18 | 0 | 8.2 | 8.11 | 671,302 |
| February 02, 2026 | 8.06 | 8.17 | 0 | 8.17 | 8.01 | 164,202 |
| February 01, 2026 | 7.83 | 8.06 | 0 | 8.07 | 7.83 | 258,124 |
| January 29, 2026 | 8.14 | 8.03 | 0 | 8.17 | 8 | 418,349 |
| January 28, 2026 | 8.13 | 8.14 | 0 | 8.24 | 8.06 | 353,624 |
| January 27, 2026 | 8.03 | 8.12 | 0 | 8.17 | 8.03 | 319,128 |
| January 26, 2026 | 8.06 | 8.06 | 0 | 8.07 | 7.98 | 248,498 |
| January 25, 2026 | 7.95 | 8.07 | 0 | 8.07 | 7.95 | 264,780 |
| January 22, 2026 | 7.9 | 7.95 | 0 | 7.96 | 7.9 | 187,124 |
| January 21, 2026 | 7.87 | 7.91 | 0 | 7.96 | 7.84 | 144,778 |
| January 20, 2026 | 7.82 | 7.85 | 0 | 7.87 | 7.8 | 66,303 |
| January 19, 2026 | 7.83 | 7.83 | 0 | 7.83 | 7.8 | 91,743 |
| January 18, 2026 | 7.78 | 7.81 | 0 | 7.83 | 7.78 | 53,675 |
| January 15, 2026 | 7.82 | 7.78 | 0 | 7.82 | 7.74 | 158,484 |
| January 14, 2026 | 7.8 | 7.82 | 0 | 7.82 | 7.7 | 287,183 |
| January 13, 2026 | 7.88 | 7.8 | 0 | 7.88 | 7.7 | 427,781 |
| January 12, 2026 | 7.83 | 7.84 | 0 | 7.9 | 7.79 | 396,242 |
| January 11, 2026 | 7.81 | 7.87 | 0 | 7.88 | 7.8 | 192,436 |
| January 08, 2026 | 7.85 | 7.84 | 0 | 7.87 | 7.82 | 182,370 |
| January 07, 2026 | 7.9 | 7.85 | 0 | 7.94 | 7.84 | 152,442 |
| January 06, 2026 | 7.8 | 7.89 | 0 | 7.89 | 7.8 | 217,986 |
| January 05, 2026 | 7.88 | 7.8 | 0 | 7.92 | 7.8 | 333,770 |
| January 04, 2026 | 7.95 | 7.87 | 0 | 7.96 | 7.8 | 294,777 |
| January 01, 2026 | 7.9 | 7.96 | 0 | 7.97 | 7.9 | 80,725 |