Bonyan REIT Fund (4347.SR) SAU
9.47
+0.02(+0.21%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
9.47
+0.02(+0.21%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.41 | 15,718 |
| March 11, 2026 | 9.42 | 9.45 | 9.45 | 9.48 | 9.4 | 38,614 |
| March 10, 2026 | 9.35 | 9.43 | 9.43 | 9.44 | 9.35 | 27,630 |
| March 09, 2026 | 9.34 | 9.38 | 9.38 | 9.39 | 9.3 | 30,881 |
| March 08, 2026 | 9.33 | 9.34 | 9.34 | 9.39 | 9.24 | 118,653 |
| March 05, 2026 | 9.25 | 9.33 | 9.33 | 9.39 | 9.25 | 97,974 |
| March 04, 2026 | 9.27 | 9.33 | 9.33 | 9.35 | 9.23 | 167,734 |
| March 03, 2026 | 9.39 | 9.3 | 9.3 | 9.39 | 9.25 | 31,863 |
| March 02, 2026 | 9.2 | 9.4 | 9.4 | 9.4 | 9.2 | 44,187 |
| March 01, 2026 | 9.29 | 9.3 | 9.3 | 9.3 | 9.22 | 87,762 |
| February 26, 2026 | 9.3 | 9.45 | 9.45 | 9.45 | 9.3 | 44,185 |
| February 25, 2026 | 9.28 | 9.34 | 9.34 | 9.4 | 9.28 | 17,023 |
| February 24, 2026 | 9.42 | 9.28 | 9.28 | 9.46 | 9.28 | 121,813 |
| February 23, 2026 | 9.49 | 9.43 | 9.43 | 9.55 | 9.41 | 61,421 |
| February 19, 2026 | 9.49 | 9.49 | 0 | 9.56 | 9.44 | 52,022 |
| February 18, 2026 | 9.44 | 9.51 | 0 | 9.53 | 9.43 | 29,971 |
| February 17, 2026 | 9.47 | 9.5 | 0 | 9.5 | 9.45 | 17,225 |
| February 16, 2026 | 9.51 | 9.47 | 0 | 9.57 | 9.46 | 48,168 |
| February 15, 2026 | 9.4 | 9.49 | 0 | 9.51 | 9.4 | 50,956 |
| February 12, 2026 | 9.48 | 9.48 | 0 | 9.48 | 9.41 | 22,631 |
| February 11, 2026 | 9.53 | 9.46 | 0 | 9.53 | 9.4 | 56,245 |
| February 10, 2026 | 9.45 | 9.5 | 0 | 9.51 | 9.41 | 38,806 |
| February 09, 2026 | 9.48 | 9.5 | 0 | 9.51 | 9.4 | 40,150 |
| February 08, 2026 | 9.43 | 9.47 | 0 | 9.54 | 9.43 | 97,748 |
| February 05, 2026 | 9.58 | 9.47 | 0 | 9.58 | 9.44 | 26,159 |
| February 04, 2026 | 9.5 | 9.53 | 0 | 9.57 | 9.45 | 71,668 |
| February 03, 2026 | 9.56 | 9.46 | 0 | 9.59 | 9.46 | 34,889 |
| February 02, 2026 | 9.61 | 9.48 | 0 | 9.61 | 9.45 | 49,404 |
| February 01, 2026 | 9.55 | 9.46 | 0 | 9.61 | 9.45 | 54,296 |
| January 29, 2026 | 9.52 | 9.63 | 0 | 9.68 | 9.52 | 190,112 |
| January 28, 2026 | 9.57 | 9.58 | 0 | 9.6 | 9.49 | 84,730 |
| January 27, 2026 | 9.39 | 9.57 | 0 | 9.59 | 9.39 | 129,622 |
| January 26, 2026 | 9.28 | 9.39 | 0 | 9.4 | 9.28 | 135,340 |
| January 25, 2026 | 9.32 | 9.28 | 0 | 9.35 | 9.24 | 46,134 |
| January 22, 2026 | 9.22 | 9.25 | 0 | 9.32 | 9.22 | 121,452 |
| January 21, 2026 | 9.19 | 9.22 | 0 | 9.25 | 9.19 | 31,719 |
| January 20, 2026 | 9.23 | 9.19 | 0 | 9.26 | 9.18 | 53,867 |
| January 19, 2026 | 9.22 | 9.2 | 0 | 9.26 | 9.16 | 49,946 |
| January 18, 2026 | 9.26 | 9.2 | 0 | 9.26 | 9.18 | 12,909 |
| January 15, 2026 | 9.24 | 9.15 | 0 | 9.24 | 9.15 | 75,078 |
| January 14, 2026 | 9.26 | 9.24 | 0 | 9.26 | 9.18 | 15,804 |
| January 13, 2026 | 9.22 | 9.19 | 0 | 9.26 | 9.17 | 78,780 |
| January 12, 2026 | 9.25 | 9.22 | 0 | 9.29 | 9.17 | 75,967 |
| January 11, 2026 | 9.29 | 9.25 | 0 | 9.29 | 9.22 | 30,421 |
| January 08, 2026 | 9.25 | 9.26 | 0 | 9.26 | 9.19 | 40,952 |
| January 07, 2026 | 9.25 | 9.24 | 0 | 9.3 | 9.2 | 65,705 |
| January 06, 2026 | 9.21 | 9.25 | 0 | 9.25 | 9.19 | 27,115 |
| January 05, 2026 | 9.29 | 9.21 | 0 | 9.29 | 9.05 | 103,145 |
| January 04, 2026 | 9.3 | 9.27 | 0 | 9.3 | 9.25 | 39,920 |
| January 01, 2026 | 9.29 | 9.3 | 0 | 9.3 | 9.25 | 20,713 |
| December 31, 2025 | 9.23 | 9.28 | 0 | 9.3 | 9.23 | 61,752 |
| December 30, 2025 | 9.29 | 9.24 | 0 | 9.3 | 9.21 | 44,559 |
| December 29, 2025 | 9.3 | 9.3 | 0 | 9.3 | 9.25 | 114,883 |
| December 28, 2025 | 9.3 | 9.3 | 0 | 9.3 | 9.25 | 40,417 |
| December 25, 2025 | 9.28 | 9.29 | 0 | 9.29 | 9.24 | 53,286 |
| December 24, 2025 | 9.24 | 9.26 | 0 | 9.26 | 9.21 | 48,146 |
| December 23, 2025 | 9.21 | 9.24 | 0 | 9.24 | 9.19 | 46,018 |
| December 22, 2025 | 9.21 | 9.22 | 0 | 9.23 | 9.18 | 22,412 |
| December 21, 2025 | 9.19 | 9.21 | 0 | 9.25 | 9.15 | 106,322 |
| December 18, 2025 | 9.12 | 9.19 | 0 | 9.19 | 9.07 | 144,645 |