Aljazira Mawten REIT Fund (TADAWUL:4331)
Saudi Arabia
· Delayed Price · Currency is SAR 10.91
-0.34 (-3.02%)
At close: Mar 9, 2026
Aljazira Mawten REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.58 | 11.25 | 10.58 | 11.16 | 11.16 | 5.38% | 83,719 |
| Mar 4, 2026 | 10.38 | 10.59 | 10.30 | 10.59 | 10.59 | 2.22% | 40,180 |
| Mar 3, 2026 | 10.55 | 10.55 | 10.29 | 10.36 | 10.36 | -1.80% | 35,280 |
| Mar 2, 2026 | 10.79 | 10.79 | 10.20 | 10.55 | 10.55 | -2.22% | 60,698 |
| Mar 1, 2026 | 9.92 | 10.88 | 9.92 | 10.79 | 10.79 | -0.92% | 33,413 |
| Feb 26, 2026 | 10.90 | 10.90 | 10.84 | 10.89 | 10.89 | -0.73% | 8,134 |
| Feb 25, 2026 | 10.99 | 11.02 | 10.88 | 10.97 | 10.97 | - | 9,069 |
| Feb 24, 2026 | 11.06 | 11.06 | 10.94 | 10.97 | 10.97 | -1.61% | 10,518 |
| Feb 23, 2026 | 11.14 | 11.25 | 10.90 | 11.15 | 11.15 | -0.98% | 22,612 |
| Feb 19, 2026 | 11.47 | 11.49 | 11.26 | 11.26 | 11.26 | -1.83% | 24,008 |
| Feb 18, 2026 | 11.51 | 11.51 | 11.43 | 11.47 | 11.47 | -0.26% | 5,598 |
| Feb 17, 2026 | 11.54 | 11.57 | 11.46 | 11.50 | 11.50 | -0.78% | 6,077 |
| Feb 16, 2026 | 11.59 | 11.66 | 11.58 | 11.59 | 11.59 | -0.52% | 11,809 |
| Feb 15, 2026 | 11.66 | 11.66 | 11.59 | 11.65 | 11.65 | -0.34% | 23,384 |
| Feb 12, 2026 | 11.65 | 11.69 | 11.55 | 11.69 | 11.69 | 0.95% | 15,475 |
| Feb 11, 2026 | 11.74 | 11.75 | 11.58 | 11.58 | 11.58 | -1.11% | 19,768 |
| Feb 10, 2026 | 11.76 | 11.79 | 11.62 | 11.71 | 11.71 | 0.52% | 23,824 |
| Feb 9, 2026 | 11.74 | 11.80 | 11.60 | 11.65 | 11.65 | -0.60% | 17,435 |
| Feb 8, 2026 | 11.75 | 11.75 | 11.58 | 11.72 | 11.72 | 1.56% | 23,435 |
| Feb 5, 2026 | 11.72 | 11.72 | 11.51 | 11.54 | 11.54 | -1.62% | 23,550 |
| Feb 4, 2026 | 11.79 | 11.79 | 11.72 | 11.73 | 11.73 | -0.34% | 6,837 |
| Feb 3, 2026 | 11.82 | 11.85 | 11.74 | 11.77 | 11.77 | - | 7,165 |
| Feb 2, 2026 | 11.74 | 11.79 | 11.67 | 11.77 | 11.77 | 0.43% | 15,886 |
| Feb 1, 2026 | 11.82 | 11.90 | 11.60 | 11.72 | 11.72 | -1.51% | 37,067 |
| Jan 29, 2026 | 12.15 | 12.17 | 11.90 | 11.90 | 11.90 | -1.98% | 37,961 |
| Jan 28, 2026 | 12.15 | 12.16 | 12.08 | 12.14 | 12.14 | 0.08% | 24,006 |
| Jan 27, 2026 | 12.00 | 12.13 | 11.99 | 12.13 | 12.13 | 1.08% | 25,101 |
| Jan 26, 2026 | 12.01 | 12.02 | 11.95 | 12.00 | 12.00 | 0.33% | 27,166 |
| Jan 25, 2026 | 11.80 | 11.98 | 11.80 | 11.96 | 11.96 | 1.36% | 16,136 |
| Jan 22, 2026 | 11.57 | 11.82 | 11.57 | 11.80 | 11.80 | 2.08% | 34,114 |
| Jan 21, 2026 | 11.46 | 11.62 | 11.37 | 11.56 | 11.56 | 1.31% | 42,146 |
| Jan 20, 2026 | 11.55 | 11.55 | 11.41 | 11.41 | 11.41 | -1.21% | 22,626 |
| Jan 19, 2026 | 11.52 | 11.56 | 11.51 | 11.55 | 11.55 | 0.09% | 11,192 |
| Jan 18, 2026 | 11.52 | 11.56 | 11.48 | 11.54 | 11.54 | 0.79% | 28,355 |
| Jan 15, 2026 | 11.60 | 11.60 | 11.31 | 11.45 | 11.45 | -0.26% | 29,528 |
| Jan 14, 2026 | 11.56 | 11.70 | 11.43 | 11.48 | 11.48 | -0.52% | 60,225 |
| Jan 13, 2026 | 11.56 | 11.62 | 11.49 | 11.54 | 11.54 | 0.35% | 44,929 |
| Jan 12, 2026 | 11.49 | 11.66 | 11.45 | 11.50 | 11.50 | 0.26% | 52,405 |
| Jan 11, 2026 | 11.48 | 11.50 | 11.41 | 11.47 | 11.47 | 0.88% | 13,590 |
| Jan 8, 2026 | 11.43 | 11.54 | 11.28 | 11.37 | 11.37 | -1.47% | 16,592 |
| Jan 7, 2026 | 11.50 | 11.63 | 11.40 | 11.54 | 11.54 | 1.23% | 31,495 |
| Jan 6, 2026 | 11.62 | 11.62 | 11.38 | 11.40 | 11.40 | -0.44% | 10,308 |
| Jan 5, 2026 | 11.51 | 11.57 | 11.38 | 11.45 | 11.45 | -0.35% | 10,684 |
| Jan 4, 2026 | 11.44 | 11.74 | 11.44 | 11.49 | 11.49 | -1.96% | 25,087 |
| Jan 1, 2026 | 11.52 | 11.90 | 11.52 | 11.72 | 11.72 | 1.82% | 41,770 |
| Dec 31, 2025 | 11.48 | 11.60 | 11.48 | 11.51 | 11.51 | 0.26% | 14,972 |
| Dec 30, 2025 | 11.69 | 11.69 | 11.38 | 11.48 | 11.48 | -1.88% | 22,465 |
| Dec 29, 2025 | 11.50 | 11.70 | 11.47 | 11.70 | 11.70 | 1.74% | 16,302 |
| Dec 28, 2025 | 11.61 | 11.61 | 11.44 | 11.50 | 11.50 | -0.95% | 14,132 |
| Dec 25, 2025 | 11.70 | 11.76 | 11.55 | 11.61 | 11.61 | -0.68% | 10,074 |
| Dec 24, 2025 | 11.80 | 11.81 | 11.63 | 11.69 | 11.69 | -0.93% | 21,120 |
| Dec 23, 2025 | 11.87 | 11.89 | 11.73 | 11.80 | 11.80 | -0.08% | 23,118 |
| Dec 22, 2025 | 11.98 | 11.98 | 11.81 | 11.81 | 11.81 | -1.17% | 9,488 |
| Dec 21, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | 0.93% | 8,695 |
| Dec 18, 2025 | 11.98 | 11.98 | 11.84 | 11.84 | 11.84 | -1.17% | 17,923 |
| Dec 17, 2025 | 11.98 | 12.00 | 11.90 | 11.98 | 11.98 | 0.25% | 31,408 |
| Dec 16, 2025 | 11.98 | 12.08 | 11.91 | 11.95 | 11.95 | -0.75% | 21,243 |
| Dec 15, 2025 | 11.96 | 12.05 | 11.84 | 12.04 | 12.04 | 1.52% | 58,719 |
| Dec 14, 2025 | 12.08 | 12.08 | 11.86 | 11.86 | 11.86 | -1.33% | 12,732 |
| Dec 11, 2025 | 12.12 | 12.20 | 12.02 | 12.02 | 12.02 | -1.31% | 7,663 |
| Dec 10, 2025 | 12.05 | 12.23 | 12.00 | 12.18 | 12.18 | 1.50% | 56,638 |
| Dec 9, 2025 | 12.30 | 12.30 | 11.98 | 12.00 | 12.00 | -2.44% | 68,997 |
| Dec 8, 2025 | 12.24 | 12.30 | 12.10 | 12.30 | 12.30 | 0.57% | 21,088 |
| Dec 7, 2025 | 12.32 | 12.47 | 12.22 | 12.23 | 12.23 | -1.13% | 24,435 |
| 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 |