Alinma Retail REIT Fund (4345.SR) SAU
4.66
-0.07(-1.48%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.66
-0.07(-1.48%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 4.71 | 4.66 | 4.66 | 4.71 | 4.64 | 228,485 |
| March 11, 2026 | 4.68 | 4.73 | 4.73 | 4.73 | 4.66 | 144,420 |
| March 10, 2026 | 4.68 | 4.69 | 4.69 | 4.71 | 4.67 | 81,096 |
| March 09, 2026 | 4.66 | 4.68 | 4.68 | 4.72 | 4.65 | 283,576 |
| March 08, 2026 | 4.69 | 4.68 | 4.68 | 4.71 | 4.66 | 492,047 |
| March 05, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.65 | 185,141 |
| March 04, 2026 | 4.6 | 4.67 | 4.67 | 4.68 | 4.6 | 338,612 |
| March 03, 2026 | 4.59 | 4.6 | 4.6 | 4.62 | 4.5 | 412,613 |
| March 02, 2026 | 4.57 | 4.59 | 4.59 | 4.64 | 4.55 | 415,006 |
| March 01, 2026 | 4.47 | 4.65 | 4.65 | 4.65 | 4.46 | 383,247 |
| February 26, 2026 | 4.71 | 4.68 | 4.68 | 4.71 | 4.64 | 223,030 |
| February 25, 2026 | 4.71 | 4.69 | 4.69 | 4.75 | 4.69 | 367,628 |
| February 24, 2026 | 4.7 | 4.71 | 4.71 | 4.76 | 4.69 | 232,640 |
| February 23, 2026 | 4.72 | 4.73 | 4.73 | 4.77 | 4.68 | 214,163 |
| February 19, 2026 | 4.78 | 4.72 | 0 | 4.79 | 4.69 | 392,753 |
| February 18, 2026 | 4.74 | 4.78 | 0 | 4.8 | 4.7 | 299,191 |
| February 17, 2026 | 4.78 | 4.74 | 0 | 4.78 | 4.72 | 272,823 |
| February 16, 2026 | 4.77 | 4.76 | 0 | 4.8 | 4.73 | 373,084 |
| February 15, 2026 | 4.73 | 4.77 | 0 | 4.81 | 4.73 | 377,308 |
| February 12, 2026 | 4.67 | 4.74 | 0 | 4.8 | 4.67 | 562,701 |
| February 11, 2026 | 4.65 | 4.7 | 0 | 4.75 | 4.64 | 1.02M |
| February 10, 2026 | 4.6 | 4.65 | 0 | 4.65 | 4.58 | 222,195 |
| February 09, 2026 | 4.6 | 4.6 | 0 | 4.64 | 4.57 | 213,780 |
| February 08, 2026 | 4.61 | 4.58 | 0 | 4.66 | 4.56 | 220,553 |
| February 05, 2026 | 4.63 | 4.6 | 0 | 4.64 | 4.55 | 250,508 |
| February 04, 2026 | 4.69 | 4.64 | 0 | 4.69 | 4.63 | 191,696 |
| February 03, 2026 | 4.68 | 4.69 | 0 | 4.69 | 4.64 | 157,741 |
| February 02, 2026 | 4.7 | 4.66 | 0 | 4.72 | 4.5 | 492,300 |
| February 01, 2026 | 4.66 | 4.7 | 0 | 4.73 | 4.61 | 633,971 |
| January 29, 2026 | 4.68 | 4.69 | 0 | 4.72 | 4.64 | 413,855 |
| January 28, 2026 | 4.68 | 4.67 | 0 | 4.72 | 4.61 | 500,255 |
| January 27, 2026 | 4.53 | 4.69 | 0 | 4.69 | 4.52 | 877,007 |
| January 26, 2026 | 4.42 | 4.52 | 0 | 4.52 | 4.39 | 749,575 |
| January 25, 2026 | 4.43 | 4.4 | 0 | 4.43 | 4.38 | 386,476 |
| January 22, 2026 | 4.41 | 4.4 | 0 | 4.46 | 4.39 | 929,853 |
| January 21, 2026 | 4.36 | 4.38 | 0 | 4.42 | 4.35 | 909,218 |
| January 20, 2026 | 4.34 | 4.35 | 0 | 4.36 | 4.33 | 266,185 |
| January 19, 2026 | 4.33 | 4.33 | 0 | 4.35 | 4.32 | 426,499 |
| January 18, 2026 | 4.36 | 4.34 | 0 | 4.36 | 4.33 | 209,621 |
| January 15, 2026 | 4.36 | 4.36 | 0 | 4.36 | 4.33 | 160,477 |
| January 14, 2026 | 4.36 | 4.35 | 0 | 4.37 | 4.33 | 609,946 |
| January 13, 2026 | 4.36 | 4.37 | 0 | 4.4 | 4.36 | 379,693 |
| January 12, 2026 | 4.4 | 4.39 | 0 | 4.4 | 4.35 | 412,404 |
| January 11, 2026 | 4.39 | 4.39 | 0 | 4.41 | 4.37 | 856,340 |
| January 08, 2026 | 4.53 | 4.54 | 0 | 4.54 | 4.5 | 208,633 |
| January 07, 2026 | 4.57 | 4.52 | 0 | 4.59 | 4.51 | 329,644 |
| January 06, 2026 | 4.57 | 4.55 | 0 | 4.58 | 4.54 | 205,939 |
| January 05, 2026 | 4.59 | 4.57 | 0 | 4.62 | 4.55 | 238,898 |
| January 04, 2026 | 4.62 | 4.56 | 0 | 4.69 | 4.55 | 563,072 |
| January 01, 2026 | 4.59 | 4.58 | 0 | 4.59 | 4.56 | 272,655 |
| December 31, 2025 | 4.53 | 4.58 | 0 | 4.6 | 4.51 | 480,789 |
| December 30, 2025 | 4.48 | 4.51 | 0 | 4.6 | 4.48 | 630,755 |
| December 29, 2025 | 4.45 | 4.47 | 0 | 4.47 | 4.42 | 98,094 |
| December 28, 2025 | 4.45 | 4.45 | 0 | 4.47 | 4.42 | 133,568 |
| December 25, 2025 | 4.47 | 4.44 | 0 | 4.48 | 4.43 | 128,806 |
| December 24, 2025 | 4.43 | 4.47 | 0 | 4.48 | 4.42 | 240,563 |
| December 23, 2025 | 4.43 | 4.45 | 0 | 4.45 | 4.39 | 98,286 |
| December 22, 2025 | 4.39 | 4.43 | 0 | 4.43 | 4.37 | 61,239 |
| December 21, 2025 | 4.38 | 4.39 | 0 | 4.4 | 4.35 | 90,437 |
| December 18, 2025 | 4.37 | 4.33 | 0 | 4.4 | 4.32 | 228,440 |