Taleem REIT Fund (TADAWUL:4333)
Saudi Arabia
· Delayed Price · Currency is SAR 10.03
-0.09 (-0.89%)
Dec 4, 2025, 3:11 PM AST
Taleem REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.12 | 10.30 | 10.02 | 10.03 | 10.03 | -0.89% | 38,250 |
| Dec 3, 2025 | 10.15 | 10.27 | 10.04 | 10.12 | 10.12 | 0.40% | 16,509 |
| Dec 2, 2025 | 10.19 | 10.19 | 10.07 | 10.08 | 10.08 | - | 28,093 |
| Dec 1, 2025 | 10.40 | 10.40 | 10.08 | 10.08 | 10.08 | -0.10% | 7,367 |
| Nov 30, 2025 | 10.21 | 10.21 | 10.09 | 10.09 | 10.09 | -0.98% | 6,481 |
| Nov 27, 2025 | 10.09 | 10.23 | 10.09 | 10.19 | 10.19 | 0.99% | 8,196 |
| Nov 26, 2025 | 10.12 | 10.19 | 10.08 | 10.09 | 10.09 | -0.30% | 5,931 |
| Nov 25, 2025 | 9.96 | 10.35 | 9.96 | 10.12 | 10.12 | 1.71% | 31,505 |
| Nov 24, 2025 | 10.22 | 10.33 | 9.82 | 9.95 | 9.95 | -2.74% | 74,493 |
| Nov 23, 2025 | 10.25 | 10.32 | 10.19 | 10.23 | 10.23 | -0.78% | 38,594 |
| Nov 20, 2025 | 10.23 | 10.35 | 10.23 | 10.31 | 10.31 | - | 14,015 |
| Nov 19, 2025 | 10.36 | 10.36 | 10.00 | 10.31 | 10.31 | - | 18,832 |
| Nov 18, 2025 | 10.49 | 10.49 | 10.23 | 10.31 | 10.31 | -1.72% | 29,615 |
| Nov 17, 2025 | 10.25 | 10.50 | 10.20 | 10.49 | 10.49 | 2.34% | 12,334 |
| Nov 16, 2025 | 10.13 | 10.34 | 10.11 | 10.25 | 10.25 | 0.29% | 9,460 |
| Nov 13, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 0.20% | 24,930 |
| Nov 12, 2025 | 10.18 | 10.25 | 10.16 | 10.20 | 10.20 | 0.10% | 8,021 |
| Nov 11, 2025 | 10.28 | 10.28 | 10.17 | 10.19 | 10.19 | -0.88% | 14,653 |
| Nov 10, 2025 | 10.27 | 10.40 | 10.16 | 10.28 | 10.28 | -0.48% | 20,995 |
| Nov 9, 2025 | 10.34 | 10.51 | 10.25 | 10.33 | 10.33 | 0.49% | 10,798 |
| Nov 6, 2025 | 10.29 | 10.47 | 10.15 | 10.28 | 10.28 | -0.19% | 53,011 |
| Nov 5, 2025 | 10.25 | 10.43 | 10.21 | 10.30 | 10.30 | 0.49% | 47,777 |
| Nov 4, 2025 | 10.31 | 10.34 | 10.25 | 10.25 | 10.25 | -0.77% | 14,126 |
| Nov 3, 2025 | 10.24 | 10.35 | 10.24 | 10.33 | 10.33 | -2.09% | 19,448 |
| Nov 2, 2025 | 10.50 | 10.55 | 10.41 | 10.55 | 10.38 | 0.48% | 34,758 |
| Oct 30, 2025 | 10.41 | 10.50 | 10.36 | 10.50 | 10.33 | 0.86% | 15,407 |
| Oct 29, 2025 | 10.38 | 10.54 | 10.38 | 10.41 | 10.24 | 0.77% | 65,692 |
| Oct 28, 2025 | 10.31 | 10.36 | 10.29 | 10.33 | 10.16 | 0.19% | 88,885 |
| Oct 27, 2025 | 10.20 | 10.31 | 10.19 | 10.31 | 10.14 | 1.08% | 36,955 |
| Oct 26, 2025 | 10.09 | 10.23 | 10.08 | 10.20 | 10.04 | 0.99% | 5,050 |
| Oct 23, 2025 | 10.18 | 10.22 | 10.10 | 10.10 | 9.94 | -0.79% | 5,938 |
| Oct 22, 2025 | 10.10 | 10.20 | 10.10 | 10.18 | 10.02 | -0.29% | 8,534 |
| Oct 21, 2025 | 10.22 | 10.23 | 10.15 | 10.21 | 10.05 | 0.20% | 20,013 |
| Oct 20, 2025 | 10.18 | 10.20 | 10.15 | 10.19 | 10.03 | - | 8,200 |
| Oct 19, 2025 | 10.15 | 10.20 | 10.01 | 10.19 | 10.03 | 1.29% | 90,081 |
| Oct 16, 2025 | 10.04 | 10.15 | 10.03 | 10.06 | 9.90 | -0.20% | 12,289 |
| Oct 15, 2025 | 10.09 | 10.09 | 10.01 | 10.08 | 9.92 | 0.10% | 24,275 |
| Oct 14, 2025 | 10.07 | 10.08 | 10.03 | 10.07 | 9.91 | - | 10,175 |
| Oct 13, 2025 | 10.10 | 10.10 | 10.01 | 10.07 | 9.91 | - | 8,519 |
| Oct 12, 2025 | 10.06 | 10.09 | 10.00 | 10.07 | 9.91 | - | 15,703 |
| Oct 9, 2025 | 10.05 | 10.10 | 10.00 | 10.07 | 9.91 | 0.40% | 33,543 |
| Oct 8, 2025 | 10.04 | 10.10 | 9.99 | 10.03 | 9.87 | -0.10% | 64,116 |
| Oct 7, 2025 | 10.01 | 10.09 | 9.99 | 10.04 | 9.88 | 0.50% | 18,656 |
| Oct 6, 2025 | 9.99 | 10.04 | 9.98 | 9.99 | 9.83 | - | 10,374 |
| Oct 5, 2025 | 9.95 | 10.04 | 9.92 | 9.99 | 9.83 | 0.40% | 88,013 |
| Oct 2, 2025 | 9.93 | 9.95 | 9.84 | 9.95 | 9.79 | 0.71% | 155,877 |
| Oct 1, 2025 | 9.89 | 9.95 | 9.86 | 9.88 | 9.72 | -0.10% | 71,386 |
| Sep 30, 2025 | 9.95 | 9.95 | 9.89 | 9.89 | 9.73 | 0.10% | 58,024 |
| Sep 29, 2025 | 9.90 | 9.91 | 9.87 | 9.88 | 9.72 | -0.20% | 27,156 |
| Sep 28, 2025 | 9.85 | 9.98 | 9.85 | 9.90 | 9.74 | -1.00% | 48,295 |