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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	11.31	11.33	11.33	11.39	11.2	67,879
February 18, 2026	11.28	11.3	11.3	11.35	11.19	79,037
February 17, 2026	11.6	11.28	11.28	11.6	11.28	46,578
February 16, 2026	11.27	11.51	11.51	11.67	11.27	92,131
February 15, 2026	11.43	11.47	11.47	11.47	11.38	25,511
February 12, 2026	11.45	11.4	11.4	11.45	11.33	111,605
February 11, 2026	11.35	11.43	11.43	11.43	11.21	86,130
February 10, 2026	11.43	11.4	11.4	11.47	11.35	157,247
February 09, 2026	11.36	11.42	11.42	11.54	11.36	69,435
February 08, 2026	11.48	11.36	11.16	11.5	11.3	264,709
February 05, 2026	11.31	11.43	11.43	11.59	11.31	201,685
February 04, 2026	11.34	11.33	11.33	11.38	11.31	92,355
February 03, 2026	11.3	11.34	11.34	11.39	11.26	107,877
February 02, 2026	11	11.3	11.3	11.47	10.93	361,217
February 01, 2026	11.32	11.05	11.05	11.45	11.05	166,317
January 29, 2026	11.33	11.3	11.3	11.44	11.29	292,042
January 28, 2026	11.25	11.32	11.32	11.4	11.25	177,269
January 27, 2026	11.2	11.25	11.25	11.3	11.18	109,401
January 26, 2026	11.3	11.2	11.2	11.44	11.2	305,366
January 25, 2026	10.96	11.3	11.3	11.4	10.95	617,547
January 22, 2026	10.94	10.9	10.9	10.99	10.9	300,790
January 21, 2026	10.67	10.88	10.88	10.88	10.65	98,506
January 20, 2026	10.61	10.69	10.69	10.69	10.57	48,411
January 19, 2026	10.58	10.61	10.61	10.64	10.56	64,091
January 18, 2026	10.47	10.58	10.58	10.65	10.47	53,730
January 15, 2026	10.54	10.47	10.47	10.55	10.42	131,957
January 14, 2026	10.7	10.54	10.54	10.7	10.48	351,717
January 13, 2026	11	10.64	10.64	11	10.61	324,862
January 12, 2026	10.85	10.83	10.83	11	10.8	117,102
January 11, 2026	10.9	10.82	10.82	10.97	10.8	91,640
January 08, 2026	10.9	10.9	10.9	10.99	10.84	38,036
January 07, 2026	11	10.9	10.9	11.07	10.9	96,871
January 06, 2026	10.86	10.9	10.9	11.01	10.86	72,732
January 05, 2026	11.05	10.98	10.98	11.1	10.71	108,748
January 04, 2026	11.18	11.05	11.05	11.25	11	175,627
January 01, 2026	11.05	11.11	11.11	11.18	11.05	34,812
December 31, 2025	11.05	11.17	11.17	11.17	10.97	165,813
December 30, 2025	10.98	11.06	11.06	11.07	10.87	122,478
December 29, 2025	10.99	10.98	10.98	10.99	10.81	93,256
December 28, 2025	11.01	10.99	10.99	11.05	10.9	102,324
December 25, 2025	10.89	11.01	11.01	11.05	10.89	8,203
December 24, 2025	11.04	11.06	11.06	11.15	10.86	286,274
December 23, 2025	10.92	11.04	11.04	11.04	10.9	181,907
December 22, 2025	10.94	10.91	10.91	10.94	10.86	32,556
December 21, 2025	10.8	10.9	10.9	10.93	10.8	49,535
December 18, 2025	10.87	10.8	10.8	10.88	10.77	119,765
December 17, 2025	10.89	10.86	10.86	10.9	10.8	98,955
December 16, 2025	11	10.91	10.91	11	10.87	39,645
December 15, 2025	10.9	11	11	11.01	10.86	94,700
December 14, 2025	10.8	10.86	10.86	10.9	10.8	80,663
December 11, 2025	10.9	10.8	10.8	10.9	10.75	114,623
December 10, 2025	10.84	10.84	10.84	10.9	10.81	23,621
December 09, 2025	10.91	10.84	10.84	10.92	10.8	110,426
December 08, 2025	10.88	10.84	10.84	10.91	10.84	27,960
December 07, 2025	10.91	10.84	10.84	10.91	10.83	84,543
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

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