Riyad REIT Fund (TADAWUL:4330)
Saudi Arabia
· Delayed Price · Currency is SAR 5.01
-0.03 (-0.60%)
Apr 29, 2026, 3:10 PM AST
Riyad REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.04 | 5.08 | 5.04 | 5.07 | - | 0.60% | 33,513 |
| Apr 28, 2026 | 5.02 | 5.10 | 5.02 | 5.04 | 5.04 | 0.40% | 209,148 |
| Apr 27, 2026 | 5.00 | 5.06 | 5.00 | 5.02 | 5.02 | -0.20% | 110,137 |
| Apr 26, 2026 | 5.00 | 5.04 | 5.00 | 5.03 | 5.03 | 0.60% | 37,233 |
| Apr 23, 2026 | 5.04 | 5.07 | 5.00 | 5.00 | 5.00 | -0.79% | 97,245 |
| Apr 22, 2026 | 5.07 | 5.08 | 5.00 | 5.04 | 5.04 | - | 61,302 |
| Apr 21, 2026 | 5.04 | 5.09 | 5.03 | 5.04 | 5.04 | - | 80,834 |
| Apr 20, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -1.18% | 112,853 |
| Apr 19, 2026 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | - | 87,161 |
| Apr 16, 2026 | 5.06 | 5.11 | 5.06 | 5.10 | 5.10 | 0.79% | 181,085 |
| Apr 15, 2026 | 5.05 | 5.13 | 5.04 | 5.06 | 5.06 | - | 186,911 |
| Apr 14, 2026 | 5.02 | 5.06 | 5.01 | 5.06 | 5.06 | 0.80% | 88,473 |
| Apr 13, 2026 | 5.06 | 5.06 | 4.98 | 5.02 | 5.02 | 0.40% | 119,374 |
| Apr 12, 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 5.00 | -0.40% | 100,826 |
| Apr 9, 2026 | 5.10 | 5.10 | 5.00 | 5.02 | 5.02 | -2.71% | 236,425 |
| Apr 8, 2026 | 5.12 | 5.22 | 5.12 | 5.16 | 5.00 | 0.78% | 580,697 |
| Apr 7, 2026 | 5.11 | 5.15 | 5.11 | 5.12 | 4.96 | - | 138,985 |
| Apr 6, 2026 | 5.10 | 5.14 | 5.08 | 5.12 | 4.96 | 0.20% | 215,341 |
| Apr 5, 2026 | 5.09 | 5.12 | 5.09 | 5.11 | 4.95 | 0.99% | 78,665 |
| Apr 2, 2026 | 5.09 | 5.10 | 5.05 | 5.06 | 4.90 | - | 94,343 |
| Apr 1, 2026 | 5.08 | 5.10 | 5.04 | 5.06 | 4.90 | 0.80% | 91,539 |
| Mar 31, 2026 | 5.01 | 5.05 | 5.00 | 5.02 | 4.87 | 0.60% | 56,663 |
| Mar 30, 2026 | 5.00 | 5.04 | 4.95 | 4.99 | 4.84 | -0.20% | 132,417 |
| Mar 29, 2026 | 5.03 | 5.06 | 4.98 | 5.00 | 4.85 | -0.60% | 80,729 |
| Mar 26, 2026 | 5.02 | 5.07 | 5.00 | 5.03 | 4.88 | - | 73,274 |
| Mar 25, 2026 | 5.07 | 5.07 | 5.00 | 5.03 | 4.88 | 0.40% | 85,400 |
| Mar 24, 2026 | 4.96 | 5.02 | 4.96 | 5.01 | 4.86 | 1.01% | 79,392 |
| Mar 16, 2026 | 4.93 | 4.97 | 4.92 | 4.96 | 4.81 | 0.81% | 143,304 |
| Mar 15, 2026 | 4.99 | 5.02 | 4.85 | 4.92 | 4.77 | -1.40% | 119,201 |
| Mar 12, 2026 | 5.09 | 5.09 | 4.99 | 4.99 | 4.84 | -1.77% | 79,852 |
| Mar 11, 2026 | 5.07 | 5.12 | 5.05 | 5.08 | 4.92 | - | 40,937 |
| Mar 10, 2026 | 5.13 | 5.13 | 5.06 | 5.08 | 4.92 | -0.20% | 129,662 |
| Mar 9, 2026 | 5.14 | 5.15 | 5.09 | 5.09 | 4.93 | -0.97% | 73,551 |
| Mar 8, 2026 | 5.18 | 5.18 | 5.11 | 5.14 | 4.98 | -0.19% | 45,630 |
| Mar 5, 2026 | 5.05 | 5.15 | 5.04 | 5.15 | 4.99 | 2.79% | 87,470 |
| Mar 4, 2026 | 4.99 | 5.09 | 4.97 | 5.01 | 4.86 | 0.80% | 25,940 |
| Mar 3, 2026 | 4.90 | 5.00 | 4.90 | 4.97 | 4.82 | 0.61% | 48,037 |
| Mar 2, 2026 | 4.97 | 5.10 | 4.91 | 4.94 | 4.79 | -0.80% | 34,331 |
| Mar 1, 2026 | 4.70 | 5.07 | 4.70 | 4.98 | 4.83 | -2.35% | 77,265 |
| Feb 26, 2026 | 5.03 | 5.14 | 5.02 | 5.10 | 4.94 | 0.39% | 114,318 |
| Feb 25, 2026 | 5.07 | 5.09 | 5.02 | 5.08 | 4.92 | 0.20% | 105,647 |
| Feb 24, 2026 | 5.09 | 5.09 | 5.03 | 5.07 | 4.91 | -0.39% | 23,394 |
| Feb 23, 2026 | 5.05 | 5.09 | 4.99 | 5.09 | 4.93 | -0.59% | 88,679 |
| Feb 19, 2026 | 5.15 | 5.15 | 5.07 | 5.12 | 4.96 | -0.58% | 73,639 |
| Feb 18, 2026 | 5.07 | 5.17 | 5.07 | 5.15 | 4.99 | 0.78% | 33,427 |
| Feb 17, 2026 | 5.13 | 5.15 | 5.07 | 5.11 | 4.95 | -0.39% | 30,562 |
| Feb 16, 2026 | 5.11 | 5.16 | 5.09 | 5.13 | 4.97 | 0.20% | 29,552 |
| Feb 15, 2026 | 5.19 | 5.19 | 5.11 | 5.12 | 4.96 | -0.58% | 95,546 |
| Feb 12, 2026 | 5.06 | 5.15 | 5.06 | 5.15 | 4.99 | 0.98% | 62,650 |
| Feb 11, 2026 | 5.16 | 5.16 | 5.07 | 5.10 | 4.94 | -1.54% | 67,055 |
| Feb 10, 2026 | 5.10 | 5.18 | 5.08 | 5.18 | 5.02 | 1.37% | 41,346 |
| Feb 9, 2026 | 5.09 | 5.13 | 5.06 | 5.11 | 4.95 | 0.39% | 34,692 |
| Feb 8, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 4.93 | 0.39% | 46,855 |
| Feb 5, 2026 | 5.07 | 5.10 | 5.06 | 5.07 | 4.91 | -0.39% | 32,698 |
| Feb 4, 2026 | 5.09 | 5.19 | 5.08 | 5.09 | 4.93 | - | 33,600 |
| Feb 3, 2026 | 5.06 | 5.20 | 5.06 | 5.09 | 4.93 | - | 89,933 |
| Feb 2, 2026 | 5.08 | 5.16 | 5.06 | 5.09 | 4.93 | 0.20% | 211,207 |
| Feb 1, 2026 | 5.11 | 5.14 | 5.06 | 5.08 | 4.92 | -1.17% | 114,176 |
| Jan 29, 2026 | 5.19 | 5.20 | 5.14 | 5.14 | 4.98 | -1.15% | 99,311 |
| Jan 28, 2026 | 5.24 | 5.27 | 5.17 | 5.20 | 5.04 | -0.76% | 64,170 |
| Jan 27, 2026 | 5.10 | 5.26 | 5.10 | 5.24 | 5.08 | 2.75% | 176,193 |
| Jan 26, 2026 | 5.11 | 5.18 | 5.07 | 5.10 | 4.94 | 0.39% | 180,529 |
| Jan 25, 2026 | 5.04 | 5.10 | 5.04 | 5.08 | 4.92 | 0.99% | 101,834 |
| Jan 22, 2026 | 4.96 | 5.05 | 4.96 | 5.03 | 4.88 | 0.40% | 96,408 |
| Jan 21, 2026 | 4.98 | 5.02 | 4.96 | 5.01 | 4.86 | 1.01% | 31,354 |
| Jan 20, 2026 | 4.98 | 4.99 | 4.95 | 4.96 | 4.81 | -0.40% | 52,100 |
| Jan 19, 2026 | 4.98 | 4.99 | 4.96 | 4.98 | 4.83 | 0.20% | 35,561 |
| Jan 18, 2026 | 4.94 | 5.00 | 4.94 | 4.97 | 4.82 | 0.40% | 48,251 |
| Jan 15, 2026 | 4.97 | 4.99 | 4.93 | 4.95 | 4.80 | -0.80% | 108,377 |
| Jan 14, 2026 | 5.03 | 5.04 | 4.99 | 4.99 | 4.84 | -0.60% | 46,798 |
| Jan 13, 2026 | 5.05 | 5.05 | 4.97 | 5.02 | 4.87 | -0.40% | 26,449 |
| Jan 12, 2026 | 5.05 | 5.05 | 5.01 | 5.04 | 4.88 | 0.60% | 112,825 |
| Jan 11, 2026 | 4.98 | 5.02 | 4.97 | 5.01 | 4.86 | 0.40% | 63,255 |
| Jan 8, 2026 | 4.99 | 5.00 | 4.95 | 4.99 | 4.84 | 0.40% | 120,144 |
| Jan 7, 2026 | 4.96 | 5.00 | 4.95 | 4.97 | 4.82 | 0.20% | 79,405 |
| Jan 6, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.81 | -0.40% | 25,076 |
| Jan 5, 2026 | 4.98 | 5.01 | 4.93 | 4.98 | 4.83 | - | 138,970 |
| Jan 4, 2026 | 4.99 | 5.09 | 4.97 | 4.98 | 4.83 | -0.20% | 139,056 |
| Jan 1, 2026 | 4.95 | 5.00 | 4.95 | 4.99 | 4.84 | 0.60% | 49,783 |
| Dec 31, 2025 | 4.97 | 5.00 | 4.94 | 4.96 | 4.81 | - | 92,834 |
| Dec 30, 2025 | 5.00 | 5.00 | 4.95 | 4.96 | 4.81 | - | 69,334 |
| Dec 29, 2025 | 4.98 | 5.00 | 4.95 | 4.96 | 4.81 | -0.20% | 133,307 |
| Dec 28, 2025 | 5.00 | 5.04 | 4.97 | 4.97 | 4.82 | -1.19% | 106,443 |
| Dec 25, 2025 | 5.02 | 5.04 | 5.00 | 5.03 | 4.88 | -0.20% | 36,800 |
| Dec 24, 2025 | 5.02 | 5.05 | 5.00 | 5.04 | 4.88 | 0.80% | 35,006 |
| Dec 23, 2025 | 5.02 | 5.06 | 5.00 | 5.00 | 4.85 | -0.40% | 63,073 |
| Dec 22, 2025 | 5.04 | 5.06 | 5.00 | 5.02 | 4.87 | -0.40% | 111,692 |
| Dec 21, 2025 | 5.03 | 5.10 | 5.03 | 5.04 | 4.88 | 0.20% | 8,985 |
| Dec 18, 2025 | 5.03 | 5.09 | 5.03 | 5.03 | 4.88 | -0.20% | 51,390 |
| Dec 17, 2025 | 5.06 | 5.07 | 5.03 | 5.04 | 4.88 | -0.59% | 37,493 |
| Dec 16, 2025 | 5.05 | 5.10 | 5.03 | 5.07 | 4.91 | -0.20% | 65,142 |
| Dec 15, 2025 | 5.08 | 5.12 | 5.06 | 5.08 | 4.92 | - | 55,831 |
| Dec 14, 2025 | 5.10 | 5.10 | 5.03 | 5.08 | 4.92 | -0.59% | 58,128 |
| Dec 11, 2025 | 5.16 | 5.16 | 5.07 | 5.11 | 4.95 | -0.78% | 40,244 |
| Dec 10, 2025 | 5.09 | 5.15 | 5.06 | 5.15 | 4.99 | 1.18% | 68,015 |
| Dec 9, 2025 | 5.07 | 5.09 | 5.03 | 5.09 | 4.93 | 0.39% | 46,327 |
| Dec 8, 2025 | 5.06 | 5.08 | 5.02 | 5.07 | 4.91 | 0.40% | 60,895 |
| Dec 7, 2025 | 5.09 | 5.10 | 5.01 | 5.05 | 4.89 | -0.59% | 38,912 |
| Dec 4, 2025 | 5.04 | 5.09 | 5.03 | 5.08 | 4.92 | 0.99% | 100,690 |
| Dec 3, 2025 | 5.00 | 5.05 | 4.99 | 5.03 | 4.88 | 0.60% | 163,719 |