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 |
| Sep 25, 2025 | 5.45 | 5.46 | 5.35 | 5.40 | 5.40 | - | 145,879 |
| Sep 24, 2025 | 5.32 | 5.46 | 5.32 | 5.40 | 5.40 | 1.50% | 311,146 |
| Sep 22, 2025 | 5.29 | 5.35 | 5.25 | 5.32 | 5.32 | 0.57% | 132,510 |
| Sep 21, 2025 | 5.23 | 5.30 | 5.23 | 5.29 | 5.29 | 1.34% | 109,894 |
| Sep 18, 2025 | 5.22 | 5.29 | 5.11 | 5.22 | 5.22 | 0.19% | 272,917 |
| Sep 17, 2025 | 5.11 | 5.22 | 5.11 | 5.21 | 5.21 | 1.96% | 226,653 |
| Sep 16, 2025 | 5.09 | 5.15 | 5.07 | 5.11 | 5.11 | 0.39% | 115,450 |
| Sep 15, 2025 | 5.15 | 5.20 | 5.07 | 5.09 | 5.09 | -1.17% | 99,782 |
| Sep 14, 2025 | 5.09 | 5.15 | 5.07 | 5.15 | 5.15 | 0.39% | 57,999 |
| Sep 11, 2025 | 5.14 | 5.14 | 5.09 | 5.13 | 5.13 | 0.39% | 57,565 |
| Sep 10, 2025 | 5.13 | 5.14 | 5.08 | 5.11 | 5.11 | -0.78% | 67,181 |
| Sep 9, 2025 | 5.08 | 5.15 | 5.06 | 5.15 | 5.15 | 1.38% | 222,541 |
| Sep 8, 2025 | 5.18 | 5.19 | 5.08 | 5.08 | 5.08 | -1.93% | 248,286 |
| Sep 7, 2025 | 5.20 | 5.23 | 5.18 | 5.18 | 5.18 | -1.15% | 158,079 |
| Sep 4, 2025 | 5.29 | 5.29 | 5.19 | 5.24 | 5.24 | 0.19% | 176,963 |
| Sep 3, 2025 | 5.25 | 5.28 | 5.23 | 5.23 | 5.23 | -3.51% | 232,910 |
| Sep 2, 2025 | 5.43 | 5.44 | 5.32 | 5.42 | 5.26 | 0.37% | 204,972 |
| Sep 1, 2025 | 5.41 | 5.44 | 5.37 | 5.40 | 5.24 | - | 93,506 |
| Aug 31, 2025 | 5.48 | 5.52 | 5.40 | 5.40 | 5.24 | -1.46% | 293,972 |
| Aug 28, 2025 | 5.46 | 5.48 | 5.42 | 5.48 | 5.32 | 0.55% | 101,792 |
| Aug 27, 2025 | 5.46 | 5.47 | 5.43 | 5.45 | 5.29 | 0.55% | 124,625 |
| Aug 26, 2025 | 5.40 | 5.48 | 5.40 | 5.42 | 5.26 | 1.31% | 295,450 |
| Aug 25, 2025 | 5.33 | 5.40 | 5.31 | 5.35 | 5.19 | 0.56% | 380,929 |
| Aug 24, 2025 | 5.28 | 5.37 | 5.28 | 5.32 | 5.16 | 1.33% | 182,842 |
| Aug 21, 2025 | 5.32 | 5.32 | 5.25 | 5.25 | 5.10 | -1.13% | 118,528 |
| Aug 20, 2025 | 5.30 | 5.36 | 5.28 | 5.31 | 5.15 | 0.38% | 99,298 |
| Aug 19, 2025 | 5.32 | 5.34 | 5.29 | 5.29 | 5.13 | -0.19% | 87,140 |
| Aug 18, 2025 | 5.35 | 5.35 | 5.26 | 5.30 | 5.14 | 0.19% | 78,211 |
| Aug 17, 2025 | 5.26 | 5.33 | 5.25 | 5.29 | 5.13 | 0.38% | 68,015 |
| Aug 14, 2025 | 5.20 | 5.29 | 5.18 | 5.27 | 5.11 | 1.54% | 106,190 |
| Aug 13, 2025 | 5.30 | 5.30 | 5.16 | 5.19 | 5.04 | -2.63% | 252,807 |
| Aug 12, 2025 | 5.30 | 5.38 | 5.27 | 5.33 | 5.17 | 0.19% | 180,573 |
| Aug 11, 2025 | 5.37 | 5.37 | 5.28 | 5.32 | 5.16 | -0.93% | 109,420 |
| Aug 10, 2025 | 5.37 | 5.42 | 5.36 | 5.37 | 5.21 | - | 75,323 |
| Aug 7, 2025 | 5.40 | 5.42 | 5.35 | 5.37 | 5.21 | -0.19% | 141,616 |
| Aug 6, 2025 | 5.35 | 5.39 | 5.34 | 5.38 | 5.22 | 0.56% | 104,794 |
| Aug 5, 2025 | 5.32 | 5.35 | 5.31 | 5.35 | 5.19 | 0.75% | 93,921 |
| Aug 4, 2025 | 5.28 | 5.32 | 5.27 | 5.31 | 5.15 | 0.57% | 65,570 |
| Aug 3, 2025 | 5.30 | 5.33 | 5.26 | 5.28 | 5.12 | -0.38% | 81,861 |
| Jul 31, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.14 | -0.93% | 48,885 |
| Jul 30, 2025 | 5.35 | 5.35 | 5.27 | 5.35 | 5.19 | - | 43,401 |
| Jul 29, 2025 | 5.33 | 5.36 | 5.24 | 5.35 | 5.19 | 0.38% | 177,106 |
| Jul 28, 2025 | 5.39 | 5.40 | 5.32 | 5.33 | 5.17 | -0.74% | 110,081 |
| Jul 27, 2025 | 5.27 | 5.39 | 5.27 | 5.37 | 5.21 | 1.90% | 186,611 |
| Jul 24, 2025 | 5.35 | 5.37 | 5.27 | 5.27 | 5.11 | -0.57% | 278,670 |
| Jul 23, 2025 | 5.30 | 5.32 | 5.25 | 5.30 | 5.14 | 0.95% | 189,066 |
| Jul 22, 2025 | 5.29 | 5.30 | 5.20 | 5.25 | 5.10 | -0.76% | 201,366 |
| Jul 21, 2025 | 5.32 | 5.32 | 5.25 | 5.29 | 5.13 | -0.56% | 104,270 |
| Jul 20, 2025 | 5.38 | 5.41 | 5.27 | 5.32 | 5.16 | -0.93% | 185,172 |
| Jul 17, 2025 | 5.26 | 5.40 | 5.24 | 5.37 | 5.21 | 2.09% | 242,967 |