Jadwa Investment - Jadwa Reit Saudi Fund - 4342.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.95	10.91	10.91	10.99	10.88	35,037
December 03, 2025	10.86	10.95	10.95	10.95	10.83	38,326
December 02, 2025	10.89	10.84	10.84	11.01	10.84	127,974
December 01, 2025	10.96	10.88	10.88	10.96	10.85	83,028
November 30, 2025	10.87	10.94	10.94	10.96	10.84	49,835
November 27, 2025	10.87	10.96	10.96	10.96	10.86	64,292
November 26, 2025	10.92	10.8	10.8	10.96	10.79	85,554
November 25, 2025	10.79	10.92	10.92	10.97	10.79	90,086
November 24, 2025	10.88	10.9	10.9	10.9	10.74	225,006
November 23, 2025	10.76	10.87	10.87	10.9	10.76	84,007
November 20, 2025	10.85	10.84	10.84	10.89	10.81	50,854
November 19, 2025	10.84	10.84	10.84	10.9	10.8	67,461
November 18, 2025	10.84	10.84	10.84	10.85	10.74	108,460
November 17, 2025	10.94	10.84	10.84	10.94	10.79	147,925
November 16, 2025	11.11	11.2	11	11.2	11.03	175,020
November 13, 2025	11.15	11.11	11.11	11.18	11.02	58,451
November 12, 2025	10.95	11.17	11.17	11.18	10.94	102,587
November 11, 2025	10.88	10.95	10.95	10.95	10.71	115,464
November 10, 2025	10.72	10.72	10.72	10.77	10.67	321,662
November 09, 2025	10.92	10.73	10.73	10.92	10.71	98,019
November 06, 2025	10.78	10.91	10.91	10.96	10.78	315,258
November 05, 2025	10.81	10.78	10.78	10.85	10.77	77,512
November 04, 2025	10.97	10.88	10.88	10.98	10.86	84,397
November 03, 2025	10.95	10.97	10.97	11.04	10.92	113,875
November 02, 2025	11	10.95	10.95	11.03	10.95	33,228
October 30, 2025	11.08	11.03	11.03	11.1	10.95	77,525
October 29, 2025	11.02	11.06	11.06	11.07	11	84,096
October 28, 2025	10.98	11.04	11.04	11.07	10.96	79,862
October 27, 2025	11.12	10.98	10.98	11.13	10.96	82,717
October 26, 2025	11.15	11.12	11.12	11.15	11.09	79,037
October 23, 2025	11.13	11.15	11.15	11.21	11.09	108,904
October 22, 2025	11.16	11.14	11.14	11.19	11.08	162,898
October 21, 2025	11.2	11.18	11.18	11.24	11.16	53,994
October 20, 2025	11.19	11.24	11.24	11.26	11.12	324,894
October 19, 2025	11.37	11.19	11.19	11.37	11.16	75,350
October 16, 2025	11.18	11.37	11.37	11.38	11.18	182,535
October 15, 2025	11.22	11.3	11.3	11.3	11.21	216,675
October 14, 2025	11.25	11.22	11.22	11.25	11.05	142,456
October 13, 2025	11.26	11.17	11.17	11.29	11.11	175,956
October 12, 2025	11.03	11.26	11.26	11.32	11.03	110,449
October 09, 2025	11.17	11.26	11.26	11.26	11.16	64,874
October 08, 2025	11.25	11.18	11.18	11.25	11.14	90,155
October 07, 2025	11.16	11.25	11.25	11.26	11.09	84,068
October 06, 2025	11.2	11.14	11.14	11.36	11.14	244,245
October 05, 2025	11.03	11.27	11.27	11.3	11.03	148,931
October 02, 2025	11.35	11.02	11.02	11.35	11.01	85,519
October 01, 2025	10.99	11.22	11.22	11.34	10.98	311,916
September 30, 2025	11.04	10.98	10.98	11.04	10.9	144,693
September 29, 2025	10.74	10.9	10.9	10.94	10.74	186,920
September 28, 2025	11.04	10.74	10.74	11.06	10.72	279,022
September 25, 2025	11.35	11.11	11.11	11.35	11	241,830
September 24, 2025	11.04	11.35	11.35	11.35	11.04	311,288
September 22, 2025	10.99	11.04	11.04	11.28	10.94	338,232
September 21, 2025	10.77	10.99	10.99	10.99	10.72	197,741
September 18, 2025	10.75	10.77	10.77	11.27	10.62	1.72M
September 17, 2025	10.68	10.7	10.7	10.7	10.6	86,872
September 16, 2025	10.66	10.7	10.7	10.7	10.64	107,349
September 15, 2025	10.56	10.66	10.66	10.72	10.48	203,984
September 14, 2025	10.45	10.56	10.56	10.58	10.39	179,717
September 11, 2025	10.39	10.45	10.45	10.52	10.32	281,860

Jadwa Investment - Jadwa Reit Saudi Fund (4342.SR) SAU