Aljazira Mawten REIT Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.13	11.13	11.07	11.10	11.10	-0.18%	15,322
Apr 27, 2026	11.20	11.20	11.10	11.12	11.12	-0.63%	15,721
Apr 26, 2026	11.19	11.20	11.05	11.19	11.19	0.09%	19,700
Apr 23, 2026	11.26	11.28	11.12	11.18	11.18	-0.89%	14,148
Apr 22, 2026	11.36	11.36	11.20	11.28	11.28	-0.53%	18,547
Apr 21, 2026	11.47	11.50	11.25	11.34	11.34	-1.13%	26,606
Apr 20, 2026	11.51	11.55	11.36	11.47	11.47	-0.61%	35,222
Apr 19, 2026	11.55	11.55	11.48	11.54	11.54	-0.09%	12,116
Apr 16, 2026	11.54	11.56	11.50	11.55	11.55	0.17%	27,416
Apr 15, 2026	11.48	11.56	11.46	11.53	11.53	0.52%	42,775
Apr 14, 2026	11.34	11.48	11.34	11.47	11.47	1.15%	22,743
Apr 13, 2026	11.36	11.36	11.29	11.34	11.34	-0.18%	9,090
Apr 12, 2026	11.33	11.39	11.31	11.36	11.36	-0.44%	10,022
Apr 9, 2026	11.43	11.52	11.40	11.41	11.41	-1.21%	8,276
Apr 8, 2026	11.14	11.55	11.14	11.55	11.55	4.62%	56,332
Apr 7, 2026	11.25	11.25	10.98	11.04	11.04	-1.69%	32,871
Apr 6, 2026	11.35	11.35	11.19	11.23	11.23	-0.35%	23,979
Apr 5, 2026	11.15	11.36	11.15	11.27	11.27	1.08%	38,008
Apr 2, 2026	11.16	11.25	11.11	11.15	11.15	-0.27%	21,867
Apr 1, 2026	11.13	11.20	11.00	11.18	11.18	0.72%	77,113
Mar 31, 2026	11.12	11.19	10.90	11.10	11.10	0.63%	53,048
Mar 30, 2026	11.02	11.12	10.98	11.03	11.03	0.27%	28,635
Mar 29, 2026	11.10	11.22	10.92	11.00	11.00	-1.26%	89,671
Mar 26, 2026	11.08	11.14	11.08	11.14	11.14	0.27%	24,411
Mar 25, 2026	11.13	11.20	11.09	11.11	11.11	0.09%	21,932
Mar 24, 2026	11.25	11.25	10.97	11.10	11.10	-1.33%	52,626
Mar 16, 2026	11.00	11.34	10.98	11.25	11.25	2.18%	39,340
Mar 15, 2026	11.05	11.05	10.83	11.01	11.01	-0.36%	23,697
Mar 12, 2026	11.00	11.07	10.95	11.05	11.05	0.73%	30,008
Mar 11, 2026	10.99	11.10	10.97	10.97	10.97	-0.18%	30,456
Mar 10, 2026	10.91	11.00	10.88	10.99	10.99	0.73%	18,519
Mar 9, 2026	11.23	11.23	10.90	10.91	10.91	-3.02%	85,654
Mar 8, 2026	10.91	11.27	10.91	11.25	11.25	0.81%	31,986
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