Alinma Hospitality REIT Fund (4349.SR) SAU
8.05
+0.01(+0.12%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.05
+0.01(+0.12%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.04 | 8.05 | 8.05 | 8.06 | 8.02 | 136,848 |
| April 01, 2026 | 8.03 | 8.04 | 8.04 | 8.04 | 8.02 | 173,296 |
| March 31, 2026 | 7.97 | 8.01 | 8.01 | 8.03 | 7.96 | 303,488 |
| March 30, 2026 | 8 | 8 | 8 | 8.04 | 8 | 325,770 |
| March 29, 2026 | 8.01 | 8.02 | 8.02 | 8.04 | 8 | 209,870 |
| March 26, 2026 | 8 | 7.99 | 7.99 | 8.02 | 7.99 | 69,035 |
| March 25, 2026 | 8 | 7.98 | 7.98 | 8.03 | 7.98 | 271,571 |
| March 24, 2026 | 7.98 | 7.99 | 7.99 | 8.01 | 7.98 | 48,152 |
| March 16, 2026 | 7.97 | 8 | 8 | 8.01 | 7.96 | 335,472 |
| March 15, 2026 | 7.96 | 7.99 | 7.99 | 8.04 | 7.96 | 257,600 |
| March 12, 2026 | 7.98 | 7.98 | 7.98 | 8 | 7.97 | 84,296 |
| March 11, 2026 | 7.97 | 7.97 | 7.97 | 7.99 | 7.95 | 574,618 |
| March 10, 2026 | 8 | 7.97 | 7.97 | 8 | 7.96 | 100,090 |
| March 09, 2026 | 8 | 7.98 | 7.98 | 8.01 | 7.97 | 121,484 |
| March 08, 2026 | 8 | 8 | 8 | 8 | 7.97 | 144,304 |
| March 05, 2026 | 8 | 7.96 | 7.96 | 8 | 7.95 | 231,291 |
| March 04, 2026 | 7.95 | 7.96 | 7.96 | 8.01 | 7.95 | 242,204 |
| March 03, 2026 | 7.97 | 7.95 | 7.95 | 8 | 7.92 | 2.15M |
| March 02, 2026 | 7.9 | 7.97 | 7.97 | 7.98 | 7.9 | 103,768 |
| March 01, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | 72,365 |
| February 26, 2026 | 7.98 | 7.99 | 7.99 | 7.99 | 7.95 | 106,053 |
| February 25, 2026 | 8 | 7.99 | 7.99 | 8.02 | 7.98 | 62,956 |
| February 24, 2026 | 8 | 8 | 8 | 8.02 | 7.97 | 53,303 |
| February 23, 2026 | 8 | 8 | 8 | 8.03 | 7.99 | 116,467 |
| February 19, 2026 | 8.03 | 8 | 0 | 8.04 | 7.99 | 264,260 |
| February 18, 2026 | 8.01 | 8.03 | 0 | 8.06 | 8.01 | 20,477 |
| February 17, 2026 | 8.04 | 8.02 | 0 | 8.06 | 8 | 196,816 |
| February 16, 2026 | 8.05 | 8.04 | 0 | 8.09 | 8.03 | 192,980 |
| February 15, 2026 | 8.07 | 8.06 | 0 | 8.07 | 8.01 | 72,571 |
| February 12, 2026 | 8.02 | 8.01 | 0 | 8.05 | 8.01 | 74,818 |
| February 11, 2026 | 8.05 | 8.02 | 0 | 8.05 | 8.01 | 229,071 |
| February 10, 2026 | 8.05 | 8.05 | 0 | 8.05 | 8.02 | 95,003 |
| February 09, 2026 | 8.02 | 8.05 | 0 | 8.05 | 8 | 65,223 |
| February 08, 2026 | 8.04 | 8.04 | 0 | 8.07 | 8 | 60,785 |
| February 05, 2026 | 8.04 | 8 | 0 | 8.06 | 8 | 362,108 |
| February 04, 2026 | 8.07 | 8.04 | 0 | 8.07 | 8.03 | 66,636 |
| February 03, 2026 | 8.06 | 8.07 | 0 | 8.07 | 8.03 | 440,410 |
| February 02, 2026 | 8.02 | 8.07 | 0 | 8.07 | 7.99 | 424,152 |
| February 01, 2026 | 8.04 | 8.02 | 0 | 8.07 | 8 | 177,542 |
| January 29, 2026 | 8.1 | 8.08 | 0 | 8.1 | 8.05 | 550,486 |
| January 28, 2026 | 8.11 | 8.1 | 0 | 8.14 | 8.07 | 356,347 |
| January 27, 2026 | 8.12 | 8.1 | 0 | 8.15 | 8.1 | 413,285 |
| January 26, 2026 | 8.08 | 8.14 | 0 | 8.14 | 8.05 | 76,028 |
| January 25, 2026 | 8.1 | 8.08 | 0 | 8.12 | 8 | 152,482 |
| January 22, 2026 | 8.09 | 8.1 | 0 | 8.18 | 8 | 699,512 |
| January 21, 2026 | 8.04 | 8.09 | 0 | 8.1 | 8.03 | 392,815 |
| January 20, 2026 | 7.98 | 8.04 | 0 | 8.05 | 7.97 | 161,107 |
| January 19, 2026 | 7.95 | 7.97 | 0 | 7.97 | 7.93 | 103,057 |
| January 18, 2026 | 7.94 | 7.95 | 0 | 7.99 | 7.9 | 172,428 |
| January 15, 2026 | 7.97 | 7.95 | 0 | 7.98 | 7.94 | 325,275 |
| January 14, 2026 | 8.03 | 7.98 | 0 | 8.03 | 7.9 | 565,093 |
| January 13, 2026 | 8.01 | 8.02 | 0 | 8.1 | 8 | 518,728 |
| January 12, 2026 | 8.06 | 8.03 | 0 | 8.06 | 8.01 | 385,558 |
| January 11, 2026 | 8.02 | 8.06 | 0 | 8.1 | 8 | 292,242 |
| January 08, 2026 | 8.3 | 8.29 | 0 | 8.31 | 8 | 403,785 |
| January 07, 2026 | 8.33 | 8.3 | 0 | 8.36 | 8.25 | 316,110 |
| January 06, 2026 | 8.34 | 8.33 | 0 | 8.36 | 8.32 | 67,318 |
| January 05, 2026 | 8.31 | 8.34 | 0 | 8.34 | 8.3 | 41,511 |
| January 04, 2026 | 8.36 | 8.33 | 0 | 8.41 | 8.3 | 151,747 |
| January 01, 2026 | 8.28 | 8.33 | 0 | 8.34 | 8.28 | 81,003 |