Riyad REIT Fund (TADAWUL:4330)
Saudi Arabia
· Delayed Price · Currency is SAR 5.09
-0.05 (-0.97%)
At close: Mar 9, 2026
Riyad REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.14 | 5.15 | 5.09 | 5.09 | 5.09 | -0.97% | 73,551 |
| Mar 8, 2026 | 5.18 | 5.18 | 5.11 | 5.14 | 5.14 | -0.19% | 45,630 |
| Mar 5, 2026 | 5.05 | 5.15 | 5.04 | 5.15 | 5.15 | 2.79% | 87,470 |
| Mar 4, 2026 | 4.99 | 5.09 | 4.97 | 5.01 | 5.01 | 0.80% | 19,900 |
| Mar 3, 2026 | 4.90 | 5.00 | 4.90 | 4.97 | 4.97 | 0.61% | 48,037 |
| Mar 2, 2026 | 4.97 | 5.10 | 4.91 | 4.94 | 4.94 | -0.80% | 34,331 |
| Mar 1, 2026 | 4.70 | 5.07 | 4.70 | 4.98 | 4.98 | -2.35% | 77,265 |
| Feb 26, 2026 | 5.03 | 5.14 | 5.02 | 5.10 | 5.10 | 0.39% | 114,318 |
| Feb 25, 2026 | 5.07 | 5.09 | 5.02 | 5.08 | 5.08 | 0.20% | 105,647 |
| Feb 24, 2026 | 5.09 | 5.09 | 5.03 | 5.07 | 5.07 | -0.39% | 23,394 |
| Feb 23, 2026 | 5.05 | 5.09 | 4.99 | 5.09 | 5.09 | -0.59% | 88,679 |
| Feb 19, 2026 | 5.15 | 5.15 | 5.07 | 5.12 | 5.12 | -0.58% | 73,639 |
| Feb 18, 2026 | 5.07 | 5.17 | 5.07 | 5.15 | 5.15 | 0.78% | 33,427 |
| Feb 17, 2026 | 5.13 | 5.15 | 5.07 | 5.11 | 5.11 | -0.39% | 30,562 |
| Feb 16, 2026 | 5.11 | 5.16 | 5.09 | 5.13 | 5.13 | 0.20% | 29,552 |
| Feb 15, 2026 | 5.19 | 5.19 | 5.11 | 5.12 | 5.12 | -0.58% | 95,546 |
| Feb 12, 2026 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 0.98% | 62,650 |
| Feb 11, 2026 | 5.16 | 5.16 | 5.07 | 5.10 | 5.10 | -1.54% | 67,055 |
| Feb 10, 2026 | 5.10 | 5.18 | 5.08 | 5.18 | 5.18 | 1.37% | 41,346 |
| Feb 9, 2026 | 5.09 | 5.13 | 5.06 | 5.11 | 5.11 | 0.39% | 34,692 |
| Feb 8, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 0.39% | 46,855 |
| Feb 5, 2026 | 5.07 | 5.10 | 5.06 | 5.07 | 5.07 | -0.39% | 32,698 |
| Feb 4, 2026 | 5.09 | 5.19 | 5.08 | 5.09 | 5.09 | - | 33,600 |
| Feb 3, 2026 | 5.06 | 5.20 | 5.06 | 5.09 | 5.09 | - | 89,933 |
| Feb 2, 2026 | 5.08 | 5.16 | 5.06 | 5.09 | 5.09 | 0.20% | 211,207 |
| Feb 1, 2026 | 5.11 | 5.14 | 5.06 | 5.08 | 5.08 | -1.17% | 114,176 |
| Jan 29, 2026 | 5.19 | 5.20 | 5.14 | 5.14 | 5.14 | -1.15% | 99,311 |
| Jan 28, 2026 | 5.24 | 5.27 | 5.17 | 5.20 | 5.20 | -0.76% | 64,170 |
| Jan 27, 2026 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | 2.75% | 176,193 |
| Jan 26, 2026 | 5.11 | 5.18 | 5.07 | 5.10 | 5.10 | 0.39% | 180,529 |
| Jan 25, 2026 | 5.04 | 5.10 | 5.04 | 5.08 | 5.08 | 0.99% | 101,834 |
| Jan 22, 2026 | 4.96 | 5.05 | 4.96 | 5.03 | 5.03 | 0.40% | 96,408 |
| Jan 21, 2026 | 4.98 | 5.02 | 4.96 | 5.01 | 5.01 | 1.01% | 31,354 |
| Jan 20, 2026 | 4.98 | 4.99 | 4.95 | 4.96 | 4.96 | -0.40% | 52,100 |
| Jan 19, 2026 | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | 0.20% | 35,561 |
| Jan 18, 2026 | 4.94 | 5.00 | 4.94 | 4.97 | 4.97 | 0.40% | 48,251 |
| Jan 15, 2026 | 4.97 | 4.99 | 4.93 | 4.95 | 4.95 | -0.80% | 108,377 |
| Jan 14, 2026 | 5.03 | 5.04 | 4.99 | 4.99 | 4.99 | -0.60% | 46,798 |
| Jan 13, 2026 | 5.05 | 5.05 | 4.97 | 5.02 | 5.02 | -0.40% | 26,449 |
| Jan 12, 2026 | 5.05 | 5.05 | 5.01 | 5.04 | 5.04 | 0.60% | 112,825 |
| Jan 11, 2026 | 4.98 | 5.02 | 4.97 | 5.01 | 5.01 | 0.40% | 63,255 |
| Jan 8, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.99 | 0.40% | 120,144 |
| Jan 7, 2026 | 4.96 | 5.00 | 4.95 | 4.97 | 4.97 | 0.20% | 79,405 |
| Jan 6, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 25,076 |
| Jan 5, 2026 | 4.98 | 5.01 | 4.93 | 4.98 | 4.98 | - | 138,970 |
| Jan 4, 2026 | 4.99 | 5.09 | 4.97 | 4.98 | 4.98 | -0.20% | 139,056 |
| Jan 1, 2026 | 4.95 | 5.00 | 4.95 | 4.99 | 4.99 | 0.60% | 49,783 |
| Dec 31, 2025 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | - | 92,834 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | - | 69,334 |
| Dec 29, 2025 | 4.98 | 5.00 | 4.95 | 4.96 | 4.96 | -0.20% | 133,307 |
| Dec 28, 2025 | 5.00 | 5.04 | 4.97 | 4.97 | 4.97 | -1.19% | 106,443 |
| Dec 25, 2025 | 5.02 | 5.04 | 5.00 | 5.03 | 5.03 | -0.20% | 36,800 |
| Dec 24, 2025 | 5.02 | 5.05 | 5.00 | 5.04 | 5.04 | 0.80% | 35,006 |
| Dec 23, 2025 | 5.02 | 5.06 | 5.00 | 5.00 | 5.00 | -0.40% | 63,073 |
| Dec 22, 2025 | 5.04 | 5.06 | 5.00 | 5.02 | 5.02 | -0.40% | 111,692 |
| Dec 21, 2025 | 5.03 | 5.10 | 5.03 | 5.04 | 5.04 | 0.20% | 8,985 |
| Dec 18, 2025 | 5.03 | 5.09 | 5.03 | 5.03 | 5.03 | -0.20% | 51,390 |
| Dec 17, 2025 | 5.06 | 5.07 | 5.03 | 5.04 | 5.04 | -0.59% | 37,493 |
| Dec 16, 2025 | 5.05 | 5.10 | 5.03 | 5.07 | 5.07 | -0.20% | 65,142 |
| Dec 15, 2025 | 5.08 | 5.12 | 5.06 | 5.08 | 5.08 | - | 55,831 |
| Dec 14, 2025 | 5.10 | 5.10 | 5.03 | 5.08 | 5.08 | -0.59% | 58,128 |
| Dec 11, 2025 | 5.16 | 5.16 | 5.07 | 5.11 | 5.11 | -0.78% | 40,244 |
| Dec 10, 2025 | 5.09 | 5.15 | 5.06 | 5.15 | 5.15 | 1.18% | 68,015 |
| Dec 9, 2025 | 5.07 | 5.09 | 5.03 | 5.09 | 5.09 | 0.39% | 46,327 |
| Dec 8, 2025 | 5.06 | 5.08 | 5.02 | 5.07 | 5.07 | 0.40% | 60,895 |
| Dec 7, 2025 | 5.09 | 5.10 | 5.01 | 5.05 | 5.05 | -0.59% | 38,912 |
| 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 |