Riyad REIT Fund (TADAWUL:4330)
Saudi Arabia
· Delayed Price · Currency is SAR 5.08
+0.05 (0.99%)
At close: Dec 4, 2025
Riyad REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.04 | 5.09 | 5.03 | 5.08 | 5.08 | 0.99% | 100,690 |
| Dec 3, 2025 | 5.00 | 5.05 | 4.99 | 5.03 | 5.03 | 0.60% | 163,719 |
| Dec 2, 2025 | 5.00 | 5.04 | 4.95 | 5.00 | 5.00 | -0.20% | 198,752 |
| Dec 1, 2025 | 5.05 | 5.06 | 5.00 | 5.01 | 5.01 | -0.20% | 76,091 |
| Nov 30, 2025 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -0.79% | 76,416 |
| Nov 27, 2025 | 5.05 | 5.09 | 5.05 | 5.06 | 5.06 | 0.20% | 46,162 |
| Nov 26, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 0.60% | 102,704 |
| Nov 25, 2025 | 5.06 | 5.10 | 5.00 | 5.02 | 5.02 | -0.99% | 239,067 |
| Nov 24, 2025 | 5.06 | 5.12 | 5.05 | 5.07 | 5.07 | - | 120,239 |
| Nov 23, 2025 | 5.11 | 5.14 | 5.07 | 5.07 | 5.07 | -0.78% | 143,777 |
| Nov 20, 2025 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | -0.20% | 51,105 |
| Nov 19, 2025 | 5.13 | 5.14 | 5.10 | 5.12 | 5.12 | - | 86,956 |
| Nov 18, 2025 | 5.16 | 5.17 | 5.10 | 5.12 | 5.12 | -0.58% | 68,103 |
| Nov 17, 2025 | 5.21 | 5.21 | 5.10 | 5.15 | 5.15 | 0.39% | 50,415 |
| Nov 16, 2025 | 5.22 | 5.22 | 5.12 | 5.13 | 5.13 | -1.35% | 88,693 |
| Nov 13, 2025 | 5.19 | 5.22 | 5.19 | 5.20 | 5.20 | 0.19% | 81,674 |
| Nov 12, 2025 | 5.19 | 5.24 | 5.19 | 5.19 | 5.19 | -0.57% | 91,786 |
| Nov 11, 2025 | 5.20 | 5.23 | 5.18 | 5.22 | 5.22 | 0.58% | 118,565 |
| Nov 10, 2025 | 5.18 | 5.23 | 5.16 | 5.19 | 5.19 | 0.19% | 128,881 |
| Nov 9, 2025 | 5.28 | 5.28 | 5.16 | 5.18 | 5.18 | -2.26% | 121,065 |
| Nov 6, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 116,405 |
| Nov 5, 2025 | 5.20 | 5.25 | 5.14 | 5.20 | 5.20 | - | 180,176 |
| Nov 4, 2025 | 5.22 | 5.22 | 5.16 | 5.20 | 5.20 | - | 36,129 |
| Nov 3, 2025 | 5.20 | 5.22 | 5.17 | 5.20 | 5.20 | -0.38% | 106,927 |
| Nov 2, 2025 | 5.24 | 5.25 | 5.21 | 5.22 | 5.22 | -0.57% | 89,815 |
| Oct 30, 2025 | 5.22 | 5.25 | 5.20 | 5.25 | 5.25 | 0.57% | 82,124 |
| Oct 29, 2025 | 5.17 | 5.23 | 5.17 | 5.22 | 5.22 | 0.97% | 47,534 |
| Oct 28, 2025 | 5.19 | 5.22 | 5.15 | 5.17 | 5.17 | -0.19% | 252,079 |
| Oct 27, 2025 | 5.24 | 5.31 | 5.15 | 5.18 | 5.18 | -1.33% | 332,602 |
| Oct 26, 2025 | 5.20 | 5.26 | 5.19 | 5.25 | 5.25 | 0.96% | 61,554 |
| Oct 23, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.78% | 118,446 |
| Oct 22, 2025 | 5.20 | 5.26 | 5.13 | 5.16 | 5.16 | -0.19% | 277,983 |
| Oct 21, 2025 | 5.22 | 5.25 | 5.16 | 5.17 | 5.17 | -0.96% | 370,355 |
| Oct 20, 2025 | 5.25 | 5.29 | 5.22 | 5.22 | 5.22 | -0.57% | 112,727 |
| Oct 19, 2025 | 5.45 | 5.45 | 5.24 | 5.25 | 5.25 | -2.05% | 598,440 |
| Oct 16, 2025 | 5.37 | 5.41 | 5.36 | 5.36 | 5.36 | -0.37% | 73,472 |
| Oct 15, 2025 | 5.40 | 5.43 | 5.38 | 5.38 | 5.38 | -0.92% | 47,634 |
| Oct 14, 2025 | 5.37 | 5.43 | 5.37 | 5.43 | 5.43 | 1.12% | 70,772 |
| Oct 13, 2025 | 5.35 | 5.43 | 5.35 | 5.37 | 5.37 | -0.19% | 73,646 |
| Oct 12, 2025 | 5.33 | 5.40 | 5.30 | 5.38 | 5.38 | 0.19% | 118,463 |
| Oct 9, 2025 | 5.40 | 5.40 | 5.36 | 5.37 | 5.37 | -0.74% | 153,599 |
| Oct 8, 2025 | 5.36 | 5.41 | 5.33 | 5.41 | 5.41 | 0.56% | 221,092 |
| Oct 7, 2025 | 5.40 | 5.42 | 5.37 | 5.38 | 5.38 | -0.37% | 108,111 |
| Oct 6, 2025 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | - | 115,550 |
| Oct 5, 2025 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | -0.18% | 118,946 |
| Oct 2, 2025 | 5.36 | 5.44 | 5.36 | 5.41 | 5.41 | 0.93% | 120,292 |
| Oct 1, 2025 | 5.38 | 5.45 | 5.36 | 5.36 | 5.36 | -0.37% | 235,581 |
| Sep 30, 2025 | 5.38 | 5.42 | 5.35 | 5.38 | 5.38 | 0.19% | 41,885 |
| Sep 29, 2025 | 5.38 | 5.42 | 5.32 | 5.37 | 5.37 | - | 126,883 |
| Sep 28, 2025 | 5.39 | 5.39 | 5.30 | 5.37 | 5.37 | -0.56% | 108,119 |