Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia
· Delayed Price · Currency is SAR 4.230
-0.070 (-1.63%)
Mar 9, 2026, 3:13 PM AST
Musharaka REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | 0.23% | 55,749 |
| Mar 5, 2026 | 4.13 | 4.29 | 4.13 | 4.29 | 4.29 | 2.39% | 69,195 |
| Mar 4, 2026 | 4.14 | 4.21 | 4.12 | 4.19 | 4.19 | 1.21% | 63,857 |
| Mar 3, 2026 | 4.15 | 4.17 | 4.11 | 4.14 | 4.14 | -0.24% | 13,578 |
| Mar 2, 2026 | 4.17 | 4.17 | 4.11 | 4.15 | 4.15 | -0.48% | 14,941 |
| Mar 1, 2026 | 4.20 | 4.20 | 4.09 | 4.17 | 4.17 | 0.24% | 22,887 |
| Feb 26, 2026 | 4.20 | 4.23 | 4.13 | 4.16 | 4.16 | -0.95% | 44,994 |
| Feb 25, 2026 | 4.18 | 4.23 | 4.18 | 4.20 | 4.20 | 0.48% | 11,119 |
| Feb 24, 2026 | 4.20 | 4.34 | 4.18 | 4.18 | 4.18 | -3.24% | 48,303 |
| Feb 23, 2026 | 4.34 | 4.34 | 4.20 | 4.32 | 4.32 | -0.46% | 24,859 |
| Feb 19, 2026 | 4.25 | 4.34 | 4.23 | 4.34 | 4.34 | 2.12% | 8,767 |
| Feb 18, 2026 | 4.22 | 4.30 | 4.22 | 4.25 | 4.25 | -0.47% | 4,783 |
| Feb 17, 2026 | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -1.39% | 7,330 |
| Feb 16, 2026 | 4.38 | 4.38 | 4.30 | 4.33 | 4.33 | 0.23% | 34,340 |
| Feb 15, 2026 | 4.23 | 4.35 | 4.23 | 4.32 | 4.32 | 0.23% | 29,072 |
| Feb 12, 2026 | 4.30 | 4.38 | 4.25 | 4.31 | 4.31 | - | 115,221 |
| Feb 11, 2026 | 4.39 | 4.39 | 4.30 | 4.31 | 4.31 | -1.82% | 16,433 |
| Feb 10, 2026 | 4.39 | 4.40 | 4.31 | 4.39 | 4.39 | 0.69% | 29,434 |
| Feb 9, 2026 | 4.39 | 4.39 | 4.30 | 4.36 | 4.36 | 1.16% | 12,633 |
| Feb 8, 2026 | 4.30 | 4.44 | 4.30 | 4.31 | 4.31 | 0.23% | 126,382 |
| Feb 5, 2026 | 4.29 | 4.30 | 4.25 | 4.30 | 4.30 | 0.23% | 42,792 |
| Feb 4, 2026 | 4.25 | 4.32 | 4.25 | 4.29 | 4.29 | -0.69% | 20,091 |
| Feb 3, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 41,975 |
| Feb 2, 2026 | 4.24 | 4.32 | 4.24 | 4.30 | 4.30 | -0.46% | 30,900 |
| Feb 1, 2026 | 4.28 | 4.32 | 4.21 | 4.32 | 4.32 | 0.93% | 88,285 |
| Jan 29, 2026 | 4.32 | 4.32 | 4.25 | 4.28 | 4.28 | -0.93% | 46,562 |
| Jan 28, 2026 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | -0.46% | 21,764 |
| Jan 27, 2026 | 4.30 | 4.39 | 4.30 | 4.34 | 4.34 | 0.46% | 69,765 |
| Jan 26, 2026 | 4.39 | 4.39 | 4.31 | 4.32 | 4.32 | -0.23% | 35,841 |
| Jan 25, 2026 | 4.28 | 4.37 | 4.28 | 4.33 | 4.33 | 1.17% | 27,977 |
| Jan 22, 2026 | 4.22 | 4.33 | 4.21 | 4.28 | 4.28 | 1.42% | 50,365 |
| Jan 21, 2026 | 4.17 | 4.27 | 4.17 | 4.22 | 4.22 | 1.20% | 144,321 |
| Jan 20, 2026 | 4.20 | 4.23 | 4.17 | 4.17 | 4.17 | -1.65% | 17,724 |
| Jan 19, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 0.95% | 9,616 |
| Jan 18, 2026 | 4.14 | 4.21 | 4.12 | 4.20 | 4.20 | 1.45% | 70,723 |
| Jan 15, 2026 | 4.17 | 4.17 | 4.10 | 4.14 | 4.14 | 0.24% | 71,291 |
| Jan 14, 2026 | 4.16 | 4.17 | 4.12 | 4.13 | 4.13 | -1.20% | 32,273 |
| Jan 13, 2026 | 4.18 | 4.19 | 4.12 | 4.18 | 4.18 | - | 13,025 |
| Jan 12, 2026 | 4.17 | 4.18 | 4.13 | 4.18 | 4.18 | 1.70% | 17,441 |
| Jan 11, 2026 | 4.13 | 4.15 | 4.11 | 4.11 | 4.11 | -0.48% | 24,415 |
| Jan 8, 2026 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | 0.49% | 20,119 |
| Jan 7, 2026 | 4.10 | 4.16 | 4.10 | 4.11 | 4.11 | 0.74% | 43,856 |
| Jan 6, 2026 | 4.04 | 4.09 | 4.04 | 4.08 | 4.08 | -0.24% | 16,929 |
| Jan 5, 2026 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | 0.49% | 13,136 |
| Jan 4, 2026 | 4.13 | 4.14 | 4.07 | 4.07 | 4.07 | -1.45% | 28,416 |
| Jan 1, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 1.23% | 21,706 |
| Dec 31, 2025 | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | 0.74% | 41,976 |
| Dec 30, 2025 | 4.04 | 4.12 | 4.04 | 4.05 | 4.05 | 0.25% | 139,691 |
| Dec 29, 2025 | 4.03 | 4.04 | 4.02 | 4.04 | 4.04 | 0.25% | 69,531 |
| Dec 28, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -2.18% | 35,017 |
| Dec 25, 2025 | 4.09 | 4.12 | 4.08 | 4.12 | 4.12 | -0.48% | 11,170 |
| Dec 24, 2025 | 4.13 | 4.18 | 4.08 | 4.14 | 4.14 | 0.24% | 59,886 |
| Dec 23, 2025 | 4.05 | 4.14 | 4.05 | 4.13 | 4.13 | 0.73% | 31,084 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.05 | 4.10 | 4.10 | -0.73% | 10,841 |
| Dec 21, 2025 | 4.10 | 4.13 | 4.09 | 4.13 | 4.13 | 0.73% | 12,110 |
| Dec 18, 2025 | 4.10 | 4.10 | 4.03 | 4.10 | 4.10 | - | 30,236 |
| Dec 17, 2025 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | -0.73% | 15,989 |
| Dec 16, 2025 | 4.12 | 4.13 | 4.11 | 4.13 | 4.13 | 0.24% | 8,946 |
| Dec 15, 2025 | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.72% | 20,894 |
| Dec 14, 2025 | 4.18 | 4.18 | 4.13 | 4.15 | 4.15 | -0.72% | 18,560 |
| Dec 11, 2025 | 4.18 | 4.19 | 4.11 | 4.18 | 4.18 | 1.21% | 103,007 |
| Dec 10, 2025 | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -0.48% | 18,635 |
| Dec 9, 2025 | 4.13 | 4.16 | 4.09 | 4.15 | 4.15 | 0.48% | 49,688 |
| Dec 8, 2025 | 4.13 | 4.13 | 4.09 | 4.13 | 4.13 | 0.24% | 14,678 |
| Dec 7, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | -0.24% | 9,585 |
| Dec 4, 2025 | 4.08 | 4.13 | 4.06 | 4.13 | 4.13 | 1.23% | 89,483 |
| Dec 3, 2025 | 4.10 | 4.11 | 4.07 | 4.08 | 4.08 | -0.49% | 27,919 |
| Dec 2, 2025 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.74% | 20,399 |
| Dec 1, 2025 | 4.04 | 4.10 | 4.03 | 4.07 | 4.07 | 0.25% | 26,339 |
| Nov 30, 2025 | 4.10 | 4.13 | 4.05 | 4.06 | 4.06 | -1.46% | 50,191 |
| Nov 27, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | 0.73% | 20,770 |
| Nov 26, 2025 | 4.08 | 4.13 | 4.05 | 4.09 | 4.09 | 0.25% | 49,465 |
| Nov 25, 2025 | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | -1.69% | 47,753 |
| Nov 24, 2025 | 4.19 | 4.19 | 4.11 | 4.15 | 4.15 | -0.95% | 41,557 |
| Nov 23, 2025 | 4.25 | 4.25 | 4.10 | 4.19 | 4.19 | -1.64% | 173,297 |
| Nov 20, 2025 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -0.70% | 9,542 |
| Nov 19, 2025 | 4.29 | 4.30 | 4.25 | 4.29 | 4.29 | - | 117,130 |
| Nov 18, 2025 | 4.23 | 4.30 | 4.20 | 4.29 | 4.29 | 1.42% | 115,622 |
| Nov 17, 2025 | 4.24 | 4.24 | 4.21 | 4.23 | 4.23 | 0.24% | 10,318 |
| Nov 16, 2025 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | -0.94% | 27,531 |
| Nov 13, 2025 | 4.27 | 4.27 | 4.25 | 4.26 | 4.26 | -0.23% | 67,163 |
| Nov 12, 2025 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | - | 18,797 |
| Nov 11, 2025 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 0.47% | 88,888 |
| Nov 10, 2025 | 4.21 | 4.26 | 4.20 | 4.25 | 4.25 | 0.47% | 22,620 |
| Nov 9, 2025 | 4.27 | 4.28 | 4.21 | 4.23 | 4.23 | -0.94% | 42,171 |
| Nov 6, 2025 | 4.27 | 4.27 | 4.23 | 4.27 | 4.27 | - | 85,298 |
| Nov 5, 2025 | 4.25 | 4.28 | 4.25 | 4.27 | 4.27 | 0.47% | 129,782 |
| Nov 4, 2025 | 4.29 | 4.29 | 4.24 | 4.25 | 4.25 | -0.93% | 33,233 |
| Nov 3, 2025 | 4.29 | 4.29 | 4.25 | 4.29 | 4.29 | 0.23% | 57,164 |
| Nov 2, 2025 | 4.33 | 4.33 | 4.27 | 4.28 | 4.28 | -0.47% | 42,185 |
| Oct 30, 2025 | 4.28 | 4.34 | 4.28 | 4.30 | 4.30 | - | 48,644 |
| Oct 29, 2025 | 4.31 | 4.32 | 4.27 | 4.30 | 4.30 | -0.23% | 77,879 |
| Oct 28, 2025 | 4.31 | 4.31 | 4.27 | 4.31 | 4.31 | 0.47% | 37,422 |
| Oct 27, 2025 | 4.33 | 4.33 | 4.26 | 4.29 | 4.29 | -0.92% | 68,267 |
| Oct 26, 2025 | 4.30 | 4.33 | 4.29 | 4.33 | 4.33 | 0.23% | 27,893 |
| Oct 23, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | - | 23,853 |
| Oct 22, 2025 | 4.33 | 4.35 | 4.27 | 4.32 | 4.32 | -0.23% | 10,833 |
| Oct 21, 2025 | 4.31 | 4.35 | 4.30 | 4.33 | 4.33 | -0.23% | 41,522 |
| Oct 20, 2025 | 4.37 | 4.40 | 4.28 | 4.34 | 4.34 | -0.91% | 68,824 |
| Oct 19, 2025 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | -0.23% | 235,628 |