MEFIC REIT Fund (4346.SR) SAU
3.59
-0.01(-0.28%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.59
-0.01(-0.28%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.58 | 3.59 | 3.59 | 3.6 | 3.55 | 84,748 |
| March 31, 2026 | 3.59 | 3.6 | 3.6 | 3.6 | 3.57 | 66,193 |
| March 30, 2026 | 3.6 | 3.59 | 3.59 | 3.6 | 3.57 | 97,504 |
| March 29, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.56 | 78,691 |
| March 26, 2026 | 3.6 | 3.58 | 3.58 | 3.61 | 3.53 | 333,042 |
| March 25, 2026 | 3.57 | 3.61 | 3.61 | 3.66 | 3.56 | 420,665 |
| March 24, 2026 | 3.58 | 3.69 | 3.69 | 3.7 | 3.52 | 163,742 |
| March 16, 2026 | 3.55 | 3.59 | 3.59 | 3.59 | 3.51 | 228,386 |
| March 15, 2026 | 3.56 | 3.59 | 3.59 | 3.6 | 3.5 | 732,801 |
| March 12, 2026 | 3.57 | 3.57 | 3.57 | 3.6 | 3.52 | 335,680 |
| March 11, 2026 | 3.58 | 3.58 | 3.58 | 3.59 | 3.55 | 46,365 |
| March 10, 2026 | 3.6 | 3.59 | 3.59 | 3.63 | 3.53 | 240,847 |
| March 09, 2026 | 3.63 | 3.6 | 3.6 | 3.64 | 3.59 | 191,722 |
| March 08, 2026 | 3.6 | 3.62 | 3.62 | 3.66 | 3.6 | 330,008 |
| March 05, 2026 | 3.56 | 3.6 | 3.6 | 3.6 | 3.56 | 219,272 |
| March 04, 2026 | 3.56 | 3.57 | 3.57 | 3.58 | 3.52 | 207,435 |
| March 03, 2026 | 3.5 | 3.57 | 3.57 | 3.57 | 3.44 | 112,272 |
| March 02, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.46 | 133,787 |
| March 01, 2026 | 3.5 | 3.51 | 3.51 | 3.56 | 3.49 | 276,453 |
| February 26, 2026 | 3.57 | 3.58 | 3.58 | 3.58 | 3.53 | 41,938 |
| February 25, 2026 | 3.58 | 3.57 | 3.57 | 3.58 | 3.53 | 120,563 |
| February 24, 2026 | 3.56 | 3.59 | 3.59 | 3.59 | 3.53 | 217,619 |
| February 23, 2026 | 3.62 | 3.6 | 3.6 | 3.62 | 3.55 | 189,404 |
| February 19, 2026 | 3.63 | 3.62 | 0 | 3.63 | 3.58 | 80,114 |
| February 18, 2026 | 3.58 | 3.64 | 0 | 3.64 | 3.58 | 34,940 |
| February 17, 2026 | 3.64 | 3.62 | 0 | 3.65 | 3.58 | 148,775 |
| February 16, 2026 | 3.66 | 3.65 | 0 | 3.66 | 3.64 | 82,009 |
| February 15, 2026 | 3.65 | 3.67 | 0 | 3.69 | 3.65 | 142,881 |
| February 12, 2026 | 3.64 | 3.64 | 0 | 3.65 | 3.62 | 180,641 |
| February 11, 2026 | 3.64 | 3.64 | 0 | 3.64 | 3.61 | 83,755 |
| February 10, 2026 | 3.62 | 3.64 | 0 | 3.64 | 3.6 | 75,353 |
| February 09, 2026 | 3.63 | 3.62 | 0 | 3.64 | 3.6 | 178,188 |
| February 08, 2026 | 3.62 | 3.64 | 0 | 3.64 | 3.6 | 56,141 |
| February 05, 2026 | 3.6 | 3.61 | 0 | 3.61 | 3.58 | 149,702 |
| February 04, 2026 | 3.6 | 3.6 | 0 | 3.62 | 3.59 | 61,316 |
| February 03, 2026 | 3.6 | 3.61 | 0 | 3.64 | 3.6 | 72,442 |
| February 02, 2026 | 3.62 | 3.63 | 0 | 3.63 | 3.59 | 310,423 |
| February 01, 2026 | 3.66 | 3.63 | 0 | 3.66 | 3.58 | 219,505 |
| January 29, 2026 | 3.65 | 3.65 | 0 | 3.68 | 3.62 | 414,915 |
| January 28, 2026 | 3.64 | 3.65 | 0 | 3.66 | 3.6 | 383,715 |
| January 27, 2026 | 3.63 | 3.63 | 0 | 3.66 | 3.6 | 321,574 |
| January 26, 2026 | 3.61 | 3.65 | 0 | 3.68 | 3.59 | 386,926 |
| January 25, 2026 | 3.61 | 3.61 | 0 | 3.64 | 3.57 | 132,218 |
| January 22, 2026 | 3.57 | 3.62 | 0 | 3.65 | 3.56 | 255,229 |
| January 21, 2026 | 3.57 | 3.57 | 0 | 3.58 | 3.54 | 172,659 |
| January 20, 2026 | 3.58 | 3.57 | 0 | 3.58 | 3.54 | 78,100 |
| January 19, 2026 | 3.56 | 3.58 | 0 | 3.58 | 3.53 | 65,360 |
| January 18, 2026 | 3.57 | 3.57 | 0 | 3.59 | 3.54 | 82,909 |
| January 15, 2026 | 3.56 | 3.57 | 0 | 3.57 | 3.51 | 87,243 |
| January 14, 2026 | 3.55 | 3.57 | 0 | 3.59 | 3.53 | 86,562 |
| January 13, 2026 | 3.58 | 3.58 | 0 | 3.59 | 3.53 | 214,805 |
| January 12, 2026 | 3.54 | 3.59 | 0 | 3.64 | 3.5 | 394,146 |
| January 11, 2026 | 3.49 | 3.54 | 0 | 3.54 | 3.46 | 57,268 |
| January 08, 2026 | 3.49 | 3.49 | 0 | 3.49 | 3.44 | 184,525 |
| January 07, 2026 | 3.54 | 3.49 | 0 | 3.54 | 3.45 | 285,232 |
| January 06, 2026 | 3.47 | 3.47 | 0 | 3.49 | 3.44 | 33,630 |
| January 05, 2026 | 3.51 | 3.47 | 0 | 3.51 | 3.44 | 70,072 |
| January 04, 2026 | 3.48 | 3.51 | 0 | 3.53 | 3.44 | 192,972 |
| January 01, 2026 | 3.47 | 3.52 | 0 | 3.53 | 3.47 | 144,760 |
| December 31, 2025 | 3.48 | 3.47 | 0 | 3.48 | 3.44 | 47,573 |