Alkhabeer REIT Fund (4348.SR) SAU
5.60
-0.01(-0.18%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.60
-0.01(-0.18%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 5.58 | 5.6 | 5.6 | 5.62 | 5.58 | 60,098 |
| March 11, 2026 | 5.57 | 5.61 | 5.61 | 5.62 | 5.57 | 71,430 |
| March 10, 2026 | 5.59 | 5.56 | 5.56 | 5.63 | 5.54 | 86,221 |
| March 09, 2026 | 5.6 | 5.61 | 5.61 | 5.63 | 5.59 | 45,885 |
| March 08, 2026 | 5.57 | 5.63 | 5.63 | 5.64 | 5.57 | 186,507 |
| March 05, 2026 | 5.6 | 5.64 | 5.64 | 5.64 | 5.6 | 55,525 |
| March 04, 2026 | 5.52 | 5.59 | 5.59 | 5.6 | 5.52 | 46,461 |
| March 03, 2026 | 5.55 | 5.52 | 5.52 | 5.56 | 5.52 | 113,794 |
| March 02, 2026 | 5.53 | 5.56 | 5.56 | 5.56 | 5.52 | 191,009 |
| March 01, 2026 | 5.5 | 5.56 | 5.56 | 5.59 | 5.5 | 269,336 |
| February 26, 2026 | 5.61 | 5.62 | 5.62 | 5.62 | 5.6 | 69,501 |
| February 25, 2026 | 5.6 | 5.61 | 5.61 | 5.63 | 5.6 | 63,338 |
| February 24, 2026 | 5.6 | 5.62 | 5.62 | 5.63 | 5.6 | 24,816 |
| February 23, 2026 | 5.63 | 5.63 | 5.63 | 5.65 | 5.6 | 248,962 |
| February 19, 2026 | 5.65 | 5.64 | 0 | 5.65 | 5.63 | 99,434 |
| February 18, 2026 | 5.65 | 5.65 | 0 | 5.67 | 5.64 | 105,527 |
| February 17, 2026 | 5.67 | 5.66 | 0 | 5.67 | 5.65 | 104,712 |
| February 16, 2026 | 5.68 | 5.67 | 0 | 5.71 | 5.66 | 85,256 |
| February 15, 2026 | 5.7 | 5.71 | 0 | 5.73 | 5.69 | 126,160 |
| February 12, 2026 | 5.7 | 5.73 | 0 | 5.73 | 5.7 | 92,848 |
| February 11, 2026 | 5.75 | 5.72 | 0 | 5.75 | 5.7 | 125,918 |
| February 10, 2026 | 5.78 | 5.8 | 0 | 5.8 | 5.75 | 82,866 |
| February 09, 2026 | 5.81 | 5.77 | 0 | 5.81 | 5.75 | 184,132 |
| February 08, 2026 | 5.75 | 5.76 | 0 | 5.81 | 5.75 | 169,583 |
| February 05, 2026 | 5.8 | 5.79 | 0 | 5.8 | 5.75 | 95,310 |
| February 04, 2026 | 5.78 | 5.79 | 0 | 5.8 | 5.76 | 192,557 |
| February 03, 2026 | 5.83 | 5.79 | 0 | 5.83 | 5.76 | 139,757 |
| February 02, 2026 | 5.77 | 5.76 | 0 | 5.81 | 5.72 | 88,949 |
| February 01, 2026 | 5.79 | 5.77 | 0 | 5.83 | 5.75 | 44,480 |
| January 29, 2026 | 5.84 | 5.79 | 0 | 5.85 | 5.75 | 101,101 |
| January 28, 2026 | 5.9 | 5.84 | 0 | 5.9 | 5.8 | 320,298 |
| January 27, 2026 | 5.77 | 5.81 | 0 | 5.82 | 5.76 | 216,878 |
| January 26, 2026 | 5.77 | 5.77 | 0 | 5.78 | 5.74 | 120,157 |
| January 25, 2026 | 5.75 | 5.77 | 0 | 5.79 | 5.74 | 83,646 |
| January 22, 2026 | 5.72 | 5.75 | 0 | 5.76 | 5.7 | 175,176 |
| January 21, 2026 | 5.72 | 5.72 | 0 | 5.72 | 5.67 | 91,584 |
| January 20, 2026 | 5.67 | 5.67 | 0 | 5.71 | 5.66 | 54,678 |
| January 19, 2026 | 5.65 | 5.7 | 0 | 5.71 | 5.65 | 270,437 |
| January 18, 2026 | 5.71 | 5.67 | 0 | 5.72 | 5.64 | 47,933 |
| January 15, 2026 | 5.73 | 5.69 | 0 | 5.73 | 5.6 | 128,724 |
| January 14, 2026 | 5.71 | 5.73 | 0 | 5.73 | 5.67 | 246,021 |
| January 13, 2026 | 5.69 | 5.7 | 0 | 5.73 | 5.64 | 150,479 |
| January 12, 2026 | 5.62 | 5.68 | 0 | 5.68 | 5.62 | 55,485 |
| January 11, 2026 | 5.62 | 5.63 | 0 | 5.65 | 5.6 | 42,727 |
| January 08, 2026 | 5.61 | 5.62 | 0 | 5.62 | 5.59 | 32,949 |
| January 07, 2026 | 5.61 | 5.61 | 0 | 5.64 | 5.58 | 67,631 |
| January 06, 2026 | 5.58 | 5.55 | 0 | 5.6 | 5.55 | 48,259 |
| January 05, 2026 | 5.56 | 5.58 | 0 | 5.6 | 5.55 | 78,877 |
| January 04, 2026 | 5.55 | 5.58 | 0 | 5.59 | 5.55 | 36,968 |
| January 01, 2026 | 5.56 | 5.59 | 0 | 5.59 | 5.54 | 18,127 |
| December 31, 2025 | 5.51 | 5.53 | 0 | 5.56 | 5.51 | 157,626 |
| December 30, 2025 | 5.59 | 5.56 | 0 | 5.59 | 5.54 | 55,802 |
| December 29, 2025 | 5.58 | 5.59 | 0 | 5.6 | 5.56 | 32,180 |
| December 28, 2025 | 5.55 | 5.58 | 0 | 5.58 | 5.54 | 80,970 |
| December 25, 2025 | 5.53 | 5.56 | 0 | 5.56 | 5.52 | 109,659 |
| December 24, 2025 | 5.58 | 5.58 | 0 | 5.6 | 5.54 | 83,024 |
| December 23, 2025 | 5.55 | 5.58 | 0 | 5.58 | 5.54 | 88,030 |
| December 22, 2025 | 5.54 | 5.55 | 0 | 5.57 | 5.52 | 84,383 |
| December 21, 2025 | 5.54 | 5.57 | 0 | 5.57 | 5.53 | 72,863 |
| December 18, 2025 | 5.52 | 5.53 | 0 | 5.57 | 5.5 | 128,841 |