Al Rajhi REIT Fund (TADAWUL:4340)
Saudi Arabia
· Delayed Price · Currency is SAR 8.08
-0.04 (-0.49%)
At close: Dec 4, 2025
Al Rajhi REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.09 | 8.14 | 8.08 | 8.08 | 8.08 | -0.49% | 246,302 |
| Dec 3, 2025 | 8.12 | 8.12 | 8.09 | 8.12 | 8.12 | - | 163,368 |
| Dec 2, 2025 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 0.50% | 180,637 |
| Dec 1, 2025 | 8.16 | 8.16 | 8.08 | 8.08 | 8.08 | -0.74% | 250,948 |
| Nov 30, 2025 | 8.20 | 8.20 | 8.10 | 8.14 | 8.14 | -0.73% | 220,892 |
| Nov 27, 2025 | 8.15 | 8.20 | 8.14 | 8.20 | 8.20 | 0.61% | 127,385 |
| Nov 26, 2025 | 8.18 | 8.20 | 8.13 | 8.15 | 8.15 | -0.61% | 237,888 |
| Nov 25, 2025 | 8.22 | 8.23 | 8.18 | 8.20 | 8.20 | -0.49% | 87,758 |
| Nov 24, 2025 | 8.22 | 8.24 | 8.19 | 8.24 | 8.24 | - | 156,930 |
| Nov 23, 2025 | 8.24 | 8.24 | 8.20 | 8.24 | 8.24 | - | 159,804 |
| Nov 20, 2025 | 8.23 | 8.24 | 8.21 | 8.24 | 8.24 | 0.12% | 111,836 |
| Nov 19, 2025 | 8.24 | 8.28 | 8.20 | 8.23 | 8.23 | -0.12% | 306,971 |
| Nov 18, 2025 | 8.25 | 8.27 | 8.24 | 8.24 | 8.24 | -0.24% | 344,688 |
| Nov 17, 2025 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 0.12% | 157,135 |
| Nov 16, 2025 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | -0.12% | 121,065 |
| Nov 13, 2025 | 8.22 | 8.28 | 8.22 | 8.26 | 8.26 | 0.36% | 151,537 |
| Nov 12, 2025 | 8.20 | 8.26 | 8.20 | 8.23 | 8.23 | -0.12% | 105,205 |
| Nov 11, 2025 | 8.20 | 8.24 | 8.20 | 8.24 | 8.24 | 0.49% | 100,024 |
| Nov 10, 2025 | 8.21 | 8.25 | 8.20 | 8.20 | 8.20 | -0.12% | 126,275 |
| Nov 9, 2025 | 8.25 | 8.27 | 8.20 | 8.21 | 8.21 | -0.73% | 121,136 |
| Nov 6, 2025 | 8.23 | 8.27 | 8.22 | 8.27 | 8.27 | 0.61% | 140,661 |
| Nov 5, 2025 | 8.21 | 8.29 | 8.20 | 8.22 | 8.22 | -0.84% | 155,729 |
| Nov 4, 2025 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | 0.12% | 47,621 |
| Nov 3, 2025 | 8.26 | 8.28 | 8.21 | 8.28 | 8.28 | - | 95,896 |
| Nov 2, 2025 | 8.29 | 8.30 | 8.25 | 8.28 | 8.28 | -1.19% | 194,507 |
| Oct 30, 2025 | 8.31 | 8.38 | 8.30 | 8.38 | 8.38 | 0.84% | 319,893 |
| Oct 29, 2025 | 8.34 | 8.34 | 8.29 | 8.31 | 8.31 | -0.72% | 220,529 |
| Oct 28, 2025 | 8.36 | 8.38 | 8.35 | 8.37 | 8.24 | 0.24% | 100,988 |
| Oct 27, 2025 | 8.35 | 8.38 | 8.34 | 8.35 | 8.22 | - | 218,819 |
| Oct 26, 2025 | 8.35 | 8.36 | 8.34 | 8.35 | 8.22 | - | 195,101 |
| Oct 23, 2025 | 8.34 | 8.36 | 8.33 | 8.35 | 8.22 | 0.12% | 219,129 |
| Oct 22, 2025 | 8.34 | 8.35 | 8.32 | 8.34 | 8.21 | 0.24% | 259,358 |
| Oct 21, 2025 | 8.32 | 8.33 | 8.31 | 8.32 | 8.19 | -0.12% | 248,457 |
| Oct 20, 2025 | 8.31 | 8.34 | 8.31 | 8.33 | 8.20 | 0.36% | 137,386 |
| Oct 19, 2025 | 8.30 | 8.33 | 8.28 | 8.30 | 8.17 | - | 163,074 |
| Oct 16, 2025 | 8.29 | 8.31 | 8.27 | 8.30 | 8.17 | - | 117,320 |
| Oct 15, 2025 | 8.27 | 8.30 | 8.26 | 8.30 | 8.17 | 0.36% | 80,980 |
| Oct 14, 2025 | 8.28 | 8.31 | 8.27 | 8.27 | 8.14 | -0.12% | 125,003 |
| Oct 13, 2025 | 8.27 | 8.30 | 8.26 | 8.28 | 8.15 | 0.12% | 62,752 |
| Oct 12, 2025 | 8.29 | 8.29 | 8.24 | 8.27 | 8.14 | -0.24% | 134,791 |
| Oct 9, 2025 | 8.31 | 8.33 | 8.27 | 8.29 | 8.16 | -0.36% | 195,058 |
| Oct 8, 2025 | 8.30 | 8.33 | 8.29 | 8.32 | 8.19 | -0.12% | 75,176 |
| Oct 7, 2025 | 8.31 | 8.33 | 8.29 | 8.33 | 8.20 | 0.12% | 59,186 |
| Oct 6, 2025 | 8.33 | 8.35 | 8.30 | 8.32 | 8.19 | -0.12% | 154,960 |
| Oct 5, 2025 | 8.30 | 8.35 | 8.30 | 8.33 | 8.20 | - | 98,256 |
| Oct 2, 2025 | 8.31 | 8.35 | 8.30 | 8.33 | 8.20 | 0.12% | 100,254 |
| Oct 1, 2025 | 8.32 | 8.35 | 8.30 | 8.32 | 8.19 | -0.12% | 221,179 |
| Sep 30, 2025 | 8.32 | 8.35 | 8.29 | 8.33 | 8.20 | -0.12% | 191,094 |
| Sep 29, 2025 | 8.29 | 8.34 | 8.26 | 8.34 | 8.21 | 0.85% | 179,650 |
| Sep 28, 2025 | 8.25 | 8.29 | 8.25 | 8.27 | 8.14 | -0.24% | 157,759 |