Alkhabeer Diversified Income Traded Fund (4700.SR) SAU
Currency In SAR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4700.SR Historical Return
If you invested 1000 SAR in Alkhabeer Capital - Diversified Income ETF (4700.SR) since IPO date, it would be worth 543.53 SAR as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 707.5 SAR, while 1000 SAR invested 1 year ago would be worth 853.97 SAR. This corresponds to total returns of -45.65%, -29.25%, -14.6%, respectively, with annualized returns of -10.14%, -6.69%, -14.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4700.SR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.63 | 4.61 | 4.61 | 4.64 | 4.6 | 2,774 |
| September 29, 2026 | 4.66 | 4.63 | 4.63 | 4.67 | 4.62 | 6,569 |
| September 28, 2026 | 4.66 | 4.66 | 4.66 | 4.67 | 4.64 | 13,093 |
| September 27, 2026 | 4.64 | 4.65 | 4.65 | 4.68 | 4.6 | 13,233 |
| September 24, 2026 | 4.62 | 4.64 | 4.64 | 4.65 | 4.55 | 24,128 |
| September 22, 2026 | 4.63 | 4.61 | 4.61 | 4.63 | 4.59 | 7,080 |
| September 21, 2026 | 4.6 | 4.62 | 4.62 | 4.65 | 4.59 | 2,870 |
| September 20, 2026 | 4.63 | 4.6 | 4.6 | 4.63 | 4.58 | 19,234 |
| September 17, 2026 | 4.61 | 4.63 | 4.63 | 4.69 | 4.59 | 22,479 |
| September 16, 2026 | 4.69 | 4.64 | 4.64 | 4.7 | 4.61 | 29,908 |
| September 15, 2026 | 4.69 | 4.67 | 4.67 | 4.7 | 4.66 | 10,660 |
| September 13, 2026 | 4.72 | 4.7 | 4.7 | 4.72 | 4.66 | 27,537 |
| September 10, 2026 | 4.7 | 4.73 | 4.73 | 4.74 | 4.69 | 6,729 |
| September 09, 2026 | 4.75 | 4.72 | 4.72 | 4.75 | 4.71 | 14,692 |
| September 08, 2026 | 4.72 | 4.71 | 4.71 | 4.75 | 4.7 | 9,400 |
| September 07, 2026 | 4.72 | 4.72 | 4.72 | 4.75 | 4.7 | 23,579 |
| September 03, 2026 | 4.73 | 4.73 | 4.73 | 4.75 | 4.72 | 8,237 |
| September 02, 2026 | 4.7 | 4.73 | 4.73 | 4.74 | 4.7 | 13,745 |
| September 01, 2026 | 4.72 | 4.74 | 4.74 | 4.75 | 4.7 | 16,672 |
| August 31, 2026 | 4.73 | 4.72 | 4.72 | 4.75 | 4.71 | 15,967 |
| August 30, 2026 | 4.7 | 4.73 | 4.73 | 4.76 | 4.69 | 26,162 |
| August 27, 2026 | 4.74 | 4.74 | 4.74 | 4.75 | 4.73 | 26,226 |
| August 26, 2026 | 4.71 | 4.75 | 4.75 | 4.76 | 4.71 | 33,416 |
| August 25, 2026 | 4.7 | 4.72 | 4.72 | 4.73 | 4.69 | 48,431 |
| August 24, 2026 | 4.74 | 4.71 | 4.71 | 4.74 | 4.65 | 32,262 |
| August 23, 2026 | 4.66 | 4.73 | 4.73 | 4.74 | 4.66 | 49,738 |
| August 20, 2026 | 4.71 | 4.74 | 4.74 | 4.76 | 4.71 | 25,414 |
| August 19, 2026 | 4.75 | 4.75 | 4.75 | 4.77 | 4.73 | 13,182 |
| August 18, 2026 | 4.75 | 4.75 | 4.75 | 4.78 | 4.73 | 24,342 |
| August 17, 2026 | 4.77 | 4.79 | 4.79 | 4.8 | 4.74 | 28,088 |
| August 16, 2026 | 4.74 | 4.74 | 4.74 | 4.78 | 4.74 | 70,853 |
| August 13, 2026 | 4.83 | 4.84 | 4.84 | 4.85 | 4.82 | 28,122 |
| August 12, 2026 | 4.82 | 4.81 | 4.81 | 4.83 | 4.8 | 64,696 |
| August 11, 2026 | 4.78 | 4.82 | 4.82 | 4.84 | 4.78 | 55,683 |
| August 10, 2026 | 4.78 | 4.8 | 4.8 | 4.82 | 4.78 | 16,242 |
| August 09, 2026 | 4.85 | 4.78 | 4.78 | 4.85 | 4.78 | 11,560 |
| August 06, 2026 | 4.78 | 4.85 | 4.85 | 4.87 | 4.78 | 15,552 |
| August 05, 2026 | 4.78 | 4.79 | 4.79 | 4.8 | 4.78 | 1,322 |
| August 04, 2026 | 4.76 | 4.8 | 4.8 | 4.8 | 4.76 | 24,060 |
| August 03, 2026 | 4.76 | 4.79 | 4.79 | 4.79 | 4.76 | 18,051 |
| August 02, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.7 | 51,369 |
| July 30, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | 19,260 |
| July 29, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.78 | 11,860 |
| July 28, 2026 | 4.77 | 4.8 | 4.8 | 4.8 | 4.77 | 16,920 |
| July 27, 2026 | 4.78 | 4.8 | 4.8 | 4.8 | 4.78 | 5,239 |
| July 26, 2026 | 4.82 | 4.78 | 4.78 | 4.82 | 4.76 | 66,704 |
| July 23, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.78 | 34,786 |
| July 22, 2026 | 4.8 | 4.8 | 4.8 | 4.81 | 4.79 | 350,985 |
| July 21, 2026 | 4.79 | 4.83 | 4.83 | 4.83 | 4.79 | 87,440 |
| July 20, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.78 | 53,882 |
| July 19, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.78 | 37,044 |
| July 16, 2026 | 4.8 | 4.8 | 4.8 | 4.81 | 4.79 | 43,902 |
| July 15, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.79 | 25,859 |
| July 14, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.77 | 32,520 |
| July 13, 2026 | 4.8 | 4.79 | 4.79 | 4.81 | 4.79 | 7,813 |
| July 12, 2026 | 4.78 | 4.8 | 4.8 | 4.81 | 4.78 | 37,107 |
| July 09, 2026 | 4.78 | 4.77 | 4.77 | 4.81 | 4.77 | 30,689 |
| July 08, 2026 | 4.81 | 4.78 | 4.78 | 4.81 | 4.78 | 10,840 |
| July 07, 2026 | 4.78 | 4.82 | 4.82 | 4.83 | 4.78 | 80,347 |
| July 06, 2026 | 4.79 | 4.78 | 4.78 | 4.8 | 4.78 | 8,651 |
AD
