Aljazira Mawten REIT Fund (TADAWUL:4331)
Saudi Arabia
· Delayed Price · Currency is SAR 12.37
-0.03 (-0.24%)
Dec 4, 2025, 3:14 PM AST
Aljazira Mawten REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.26 | 12.48 | 12.26 | 12.37 | 12.37 | -0.24% | 14,173 |
| Dec 3, 2025 | 12.00 | 12.48 | 12.00 | 12.40 | 12.40 | 1.22% | 85,759 |
| Dec 2, 2025 | 12.75 | 12.75 | 12.24 | 12.25 | 12.25 | 1.58% | 73,171 |
| Dec 1, 2025 | 12.44 | 12.62 | 11.92 | 12.06 | 12.06 | -5.78% | 79,204 |
| Nov 30, 2025 | 12.68 | 12.92 | 12.67 | 12.80 | 12.37 | 1.51% | 78,149 |
| Nov 27, 2025 | 12.64 | 12.71 | 12.48 | 12.61 | 12.19 | 0.88% | 51,341 |
| Nov 26, 2025 | 12.46 | 12.50 | 12.28 | 12.50 | 12.08 | 1.30% | 13,964 |
| Nov 25, 2025 | 12.60 | 12.63 | 12.32 | 12.34 | 11.93 | -3.06% | 61,790 |
| Nov 24, 2025 | 12.81 | 12.81 | 12.69 | 12.73 | 12.30 | -0.62% | 25,695 |
| Nov 23, 2025 | 12.87 | 12.98 | 12.72 | 12.81 | 12.38 | -0.16% | 12,167 |
| Nov 20, 2025 | 12.73 | 12.90 | 12.70 | 12.83 | 12.40 | 0.79% | 25,622 |
| Nov 19, 2025 | 12.72 | 12.77 | 12.65 | 12.73 | 12.30 | 0.24% | 9,756 |
| Nov 18, 2025 | 12.80 | 12.80 | 12.65 | 12.70 | 12.27 | -0.94% | 24,844 |
| Nov 17, 2025 | 12.71 | 12.82 | 12.65 | 12.82 | 12.39 | 1.18% | 33,476 |
| Nov 16, 2025 | 12.88 | 12.88 | 12.50 | 12.67 | 12.24 | -1.71% | 53,124 |
| Nov 13, 2025 | 12.90 | 12.99 | 12.84 | 12.89 | 12.46 | 0.08% | 12,536 |
| Nov 12, 2025 | 12.87 | 13.00 | 12.82 | 12.88 | 12.45 | 0.39% | 11,386 |
| Nov 11, 2025 | 12.92 | 12.92 | 12.79 | 12.83 | 12.40 | -0.70% | 31,796 |
| Nov 10, 2025 | 12.98 | 12.99 | 12.86 | 12.92 | 12.49 | 0.31% | 22,550 |
| Nov 9, 2025 | 13.18 | 13.18 | 12.88 | 12.88 | 12.45 | -2.13% | 47,047 |
| Nov 6, 2025 | 13.25 | 13.36 | 13.12 | 13.16 | 12.72 | -0.83% | 30,040 |
| Nov 5, 2025 | 13.48 | 13.48 | 13.18 | 13.27 | 12.82 | -1.63% | 27,303 |
| Nov 4, 2025 | 13.71 | 13.72 | 13.43 | 13.49 | 13.04 | -1.10% | 21,709 |
| Nov 3, 2025 | 13.74 | 13.74 | 13.60 | 13.64 | 13.18 | -0.73% | 22,705 |
| Nov 2, 2025 | 13.79 | 13.80 | 13.65 | 13.74 | 13.28 | -0.36% | 47,584 |
| Oct 30, 2025 | 13.74 | 14.00 | 13.65 | 13.79 | 13.33 | 1.25% | 76,170 |
| Oct 29, 2025 | 13.49 | 13.66 | 13.45 | 13.62 | 13.16 | 0.96% | 31,763 |
| Oct 28, 2025 | 13.43 | 13.52 | 13.37 | 13.49 | 13.04 | 0.67% | 15,240 |
| Oct 27, 2025 | 13.54 | 13.54 | 13.39 | 13.40 | 12.95 | -0.67% | 20,629 |
| Oct 26, 2025 | 13.34 | 13.49 | 13.34 | 13.49 | 13.04 | 1.28% | 52,039 |
| Oct 23, 2025 | 13.35 | 13.39 | 13.30 | 13.32 | 12.87 | -0.08% | 22,483 |
| Oct 22, 2025 | 13.44 | 13.55 | 13.32 | 13.33 | 12.88 | -0.89% | 24,004 |
| Oct 21, 2025 | 13.61 | 13.61 | 13.39 | 13.45 | 13.00 | -0.81% | 16,644 |
| Oct 20, 2025 | 13.66 | 13.67 | 13.56 | 13.56 | 13.10 | -0.66% | 19,937 |
| Oct 19, 2025 | 13.68 | 13.71 | 13.60 | 13.65 | 13.19 | -0.22% | 19,030 |
| Oct 16, 2025 | 13.70 | 13.71 | 13.65 | 13.68 | 13.22 | -0.15% | 24,784 |
| Oct 15, 2025 | 13.71 | 13.80 | 13.65 | 13.70 | 13.24 | -0.15% | 49,503 |
| Oct 14, 2025 | 13.78 | 13.80 | 13.65 | 13.72 | 13.26 | -0.44% | 30,582 |
| Oct 13, 2025 | 13.57 | 13.78 | 13.52 | 13.78 | 13.32 | 1.70% | 50,337 |
| Oct 12, 2025 | 13.50 | 13.60 | 13.36 | 13.55 | 13.09 | -1.17% | 39,248 |
| Oct 9, 2025 | 13.70 | 13.75 | 13.66 | 13.71 | 13.25 | 0.07% | 24,649 |
| Oct 8, 2025 | 13.81 | 13.81 | 13.62 | 13.70 | 13.24 | -0.51% | 27,615 |
| Oct 7, 2025 | 13.75 | 13.79 | 13.65 | 13.77 | 13.31 | 0.15% | 55,399 |
| Oct 6, 2025 | 13.72 | 13.81 | 13.69 | 13.75 | 13.29 | 0.07% | 30,448 |
| Oct 5, 2025 | 13.71 | 13.80 | 13.69 | 13.74 | 13.28 | 0.29% | 16,518 |
| Oct 2, 2025 | 13.73 | 13.83 | 13.66 | 13.70 | 13.24 | -0.15% | 82,951 |
| Oct 1, 2025 | 13.73 | 13.80 | 13.62 | 13.72 | 13.26 | -0.15% | 73,383 |
| Sep 30, 2025 | 13.63 | 13.80 | 13.62 | 13.74 | 13.28 | 1.03% | 144,336 |
| Sep 29, 2025 | 13.56 | 13.63 | 13.50 | 13.60 | 13.14 | 0.52% | 51,400 |
| Sep 28, 2025 | 13.55 | 13.64 | 13.38 | 13.53 | 13.08 | 0.30% | 102,704 |
| Sep 25, 2025 | 13.65 | 13.69 | 13.39 | 13.49 | 13.04 | -1.17% | 59,136 |
| Sep 24, 2025 | 13.30 | 13.69 | 13.25 | 13.65 | 13.19 | 2.94% | 151,248 |
| Sep 22, 2025 | 13.18 | 13.28 | 13.12 | 13.26 | 12.81 | 0.45% | 59,802 |
| Sep 21, 2025 | 13.16 | 13.22 | 13.11 | 13.20 | 12.76 | 0.76% | 127,182 |
| Sep 18, 2025 | 13.08 | 13.36 | 13.00 | 13.10 | 12.66 | - | 225,471 |
| Sep 17, 2025 | 13.08 | 13.12 | 12.93 | 13.10 | 12.66 | 0.15% | 52,958 |
| Sep 16, 2025 | 12.88 | 13.12 | 12.83 | 13.08 | 12.64 | 2.03% | 46,156 |
| Sep 15, 2025 | 13.00 | 13.00 | 12.75 | 12.82 | 12.39 | 0.31% | 19,217 |
| Sep 14, 2025 | 12.85 | 12.90 | 12.77 | 12.78 | 12.35 | -0.31% | 17,787 |
| Sep 11, 2025 | 13.07 | 13.07 | 12.82 | 12.82 | 12.39 | -1.38% | 19,444 |
| Sep 10, 2025 | 13.04 | 13.04 | 12.97 | 13.00 | 12.56 | -0.15% | 13,589 |
| Sep 9, 2025 | 12.93 | 13.02 | 12.89 | 13.02 | 12.58 | 0.08% | 38,862 |
| Sep 8, 2025 | 13.16 | 13.16 | 12.95 | 13.01 | 12.57 | -0.99% | 60,637 |
| Sep 7, 2025 | 13.18 | 13.42 | 13.00 | 13.14 | 12.70 | -0.30% | 50,191 |
| Sep 4, 2025 | 13.14 | 13.19 | 13.05 | 13.18 | 12.74 | 0.30% | 29,257 |
| Sep 3, 2025 | 13.01 | 13.29 | 13.00 | 13.14 | 12.70 | -1.13% | 42,646 |
| Sep 2, 2025 | 13.16 | 13.29 | 12.96 | 13.29 | 12.84 | 1.30% | 30,382 |
| Sep 1, 2025 | 13.27 | 13.27 | 13.00 | 13.12 | 12.68 | -1.13% | 49,277 |
| Aug 31, 2025 | 13.43 | 13.44 | 13.22 | 13.27 | 12.82 | -1.19% | 49,202 |
| Aug 28, 2025 | 13.46 | 13.46 | 13.35 | 13.43 | 12.98 | - | 16,679 |
| Aug 27, 2025 | 13.48 | 13.53 | 13.40 | 13.43 | 12.98 | -0.22% | 41,367 |
| Aug 26, 2025 | 13.44 | 13.56 | 13.40 | 13.46 | 13.01 | 0.15% | 54,020 |
| Aug 25, 2025 | 13.44 | 13.48 | 13.36 | 13.44 | 12.99 | 0.07% | 28,898 |
| Aug 24, 2025 | 13.42 | 13.55 | 13.38 | 13.43 | 12.98 | 1.05% | 66,953 |
| Aug 21, 2025 | 13.39 | 13.45 | 13.28 | 13.29 | 12.84 | -0.75% | 37,242 |
| Aug 20, 2025 | 13.49 | 13.49 | 13.33 | 13.39 | 12.94 | -0.22% | 75,038 |
| Aug 19, 2025 | 13.40 | 13.67 | 13.31 | 13.42 | 12.97 | 0.15% | 210,485 |
| Aug 18, 2025 | 13.51 | 13.54 | 13.37 | 13.40 | 12.95 | -0.74% | 58,411 |
| Aug 17, 2025 | 13.46 | 13.54 | 13.39 | 13.50 | 13.05 | 0.30% | 27,357 |
| Aug 14, 2025 | 13.37 | 13.46 | 13.30 | 13.46 | 13.01 | 0.67% | 16,482 |
| Aug 13, 2025 | 13.28 | 13.39 | 13.23 | 13.37 | 12.92 | 0.98% | 40,881 |
| Aug 12, 2025 | 13.38 | 13.50 | 13.24 | 13.24 | 12.80 | -1.19% | 68,405 |
| Aug 11, 2025 | 13.36 | 13.46 | 13.22 | 13.40 | 12.95 | -0.30% | 47,526 |
| Aug 10, 2025 | 13.60 | 13.60 | 13.39 | 13.44 | 12.99 | -1.10% | 52,264 |
| Aug 7, 2025 | 13.80 | 14.26 | 13.44 | 13.59 | 13.13 | -1.09% | 654,027 |
| Aug 6, 2025 | 13.60 | 13.76 | 13.60 | 13.74 | 13.28 | 0.96% | 23,397 |
| Aug 5, 2025 | 13.56 | 13.69 | 13.52 | 13.61 | 13.15 | 0.67% | 17,014 |
| Aug 4, 2025 | 13.69 | 13.69 | 13.48 | 13.52 | 13.07 | -1.31% | 99,151 |
| Aug 3, 2025 | 13.84 | 13.84 | 13.60 | 13.70 | 13.24 | -1.08% | 24,194 |
| Jul 31, 2025 | 13.52 | 14.00 | 13.46 | 13.85 | 13.38 | 2.67% | 184,143 |
| Jul 30, 2025 | 13.50 | 13.61 | 13.43 | 13.49 | 13.04 | -0.15% | 41,885 |
| Jul 29, 2025 | 13.63 | 13.63 | 13.44 | 13.51 | 13.06 | -0.88% | 41,075 |
| Jul 28, 2025 | 13.70 | 13.90 | 13.60 | 13.63 | 13.17 | -0.22% | 72,801 |
| Jul 27, 2025 | 13.60 | 13.86 | 13.56 | 13.66 | 13.20 | 0.81% | 68,686 |
| Jul 24, 2025 | 13.55 | 13.69 | 13.41 | 13.55 | 13.09 | - | 40,785 |
| Jul 23, 2025 | 13.44 | 13.60 | 13.39 | 13.55 | 13.09 | 0.89% | 45,195 |
| Jul 22, 2025 | 13.60 | 13.64 | 13.25 | 13.43 | 12.98 | -1.25% | 57,426 |
| Jul 21, 2025 | 13.57 | 13.65 | 13.50 | 13.60 | 13.14 | 0.22% | 59,892 |
| Jul 20, 2025 | 13.73 | 13.73 | 13.51 | 13.57 | 13.11 | -1.02% | 73,195 |
| Jul 17, 2025 | 13.60 | 13.89 | 13.36 | 13.71 | 13.25 | 0.37% | 139,250 |