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 557.65 SAR as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 726.99 SAR, while 1000 SAR invested 1 year ago would be worth 849.46 SAR. This corresponds to total returns of -44.24%, -27.3%, -15.05%, respectively, with annualized returns of -9.91%, -6.17%, -15.05%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 05, 2026 | 4.78 | 4.79 | 4.79 | 4.79 | 4.77 | 37,302 |
| July 02, 2026 | 4.79 | 4.79 | 4.79 | 4.81 | 4.77 | 162,381 |
| July 01, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.78 | 8,579 |
| June 30, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.78 | 38,588 |
| June 29, 2026 | 4.8 | 4.78 | 4.78 | 4.81 | 4.78 | 16,830 |
| June 28, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.78 | 8,811 |
| June 25, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.78 | 19,269 |
| June 24, 2026 | 4.78 | 4.79 | 4.79 | 4.8 | 4.78 | 9,317 |
| June 23, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.78 | 32,639 |
| June 22, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.79 | 57,444 |
| June 21, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.79 | 85,973 |
| June 18, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.79 | 66,886 |
| June 17, 2026 | 4.81 | 4.8 | 4.8 | 4.83 | 4.79 | 118,287 |
| June 16, 2026 | 4.82 | 4.81 | 4.81 | 4.83 | 4.8 | 43,993 |
| June 15, 2026 | 4.82 | 4.82 | 4.82 | 4.84 | 4.81 | 60,247 |
| June 14, 2026 | 4.8 | 4.83 | 4.83 | 4.83 | 4.79 | 47,878 |
| June 11, 2026 | 4.83 | 4.82 | 4.82 | 4.83 | 4.8 | 36,005 |
| June 10, 2026 | 4.85 | 4.84 | 4.84 | 4.86 | 4.83 | 12,084 |
| June 09, 2026 | 4.83 | 4.84 | 4.84 | 4.86 | 4.82 | 90,045 |
| June 08, 2026 | 4.79 | 4.83 | 4.83 | 4.83 | 4.79 | 42,712 |
| June 07, 2026 | 4.81 | 4.83 | 4.83 | 4.83 | 4.8 | 29,838 |
| June 04, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | 30,546 |
| June 03, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | 14,376 |
| June 02, 2026 | 4.83 | 4.83 | 4.83 | 4.84 | 4.82 | 18,587 |
| June 01, 2026 | 4.85 | 4.83 | 4.83 | 4.85 | 4.81 | 27,743 |
| May 31, 2026 | 4.83 | 4.83 | 4.83 | 4.86 | 4.81 | 41,770 |
AD
