Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia
· Delayed Price · Currency is SAR 4.130
+0.050 (1.23%)
At close: Dec 4, 2025
Musharaka REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 4.41 | 4.41 | 4.36 | 4.39 | 4.39 | 0.23% | 9,611 |
| Oct 15, 2025 | 4.43 | 4.43 | 4.37 | 4.38 | 4.38 | -1.13% | 63,352 |
| Oct 14, 2025 | 4.43 | 4.43 | 4.40 | 4.43 | 4.43 | - | 29,306 |
| Oct 13, 2025 | 4.45 | 4.45 | 4.41 | 4.43 | 4.43 | - | 10,337 |
| Oct 12, 2025 | 4.49 | 4.49 | 4.35 | 4.43 | 4.43 | -1.12% | 99,520 |
| Oct 9, 2025 | 4.48 | 4.48 | 4.43 | 4.48 | 4.48 | - | 45,836 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.43 | 4.48 | 4.48 | -0.44% | 50,322 |
| Oct 7, 2025 | 4.50 | 4.53 | 4.44 | 4.50 | 4.50 | - | 94,287 |
| Oct 6, 2025 | 4.40 | 4.50 | 4.39 | 4.50 | 4.50 | 0.90% | 207,451 |
| Oct 5, 2025 | 4.36 | 4.50 | 4.32 | 4.46 | 4.46 | 2.53% | 136,300 |
| Oct 2, 2025 | 4.35 | 4.35 | 4.31 | 4.35 | 4.35 | 0.46% | 39,366 |
| Oct 1, 2025 | 4.31 | 4.35 | 4.31 | 4.33 | 4.33 | 0.46% | 23,852 |
| Sep 30, 2025 | 4.35 | 4.36 | 4.27 | 4.31 | 4.31 | -0.92% | 99,770 |
| Sep 29, 2025 | 4.33 | 4.35 | 4.27 | 4.35 | 4.35 | 1.16% | 30,740 |
| Sep 28, 2025 | 4.29 | 4.32 | 4.28 | 4.30 | 4.30 | -0.69% | 27,358 |
| Sep 25, 2025 | 4.35 | 4.35 | 4.28 | 4.33 | 4.33 | - | 43,017 |
| Sep 24, 2025 | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | 0.70% | 113,775 |
| Sep 22, 2025 | 4.28 | 4.31 | 4.28 | 4.30 | 4.30 | -0.23% | 55,282 |
| Sep 21, 2025 | 4.30 | 4.36 | 4.27 | 4.31 | 4.31 | 2.62% | 118,269 |
| Sep 18, 2025 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | -3.00% | 74,819 |
| Sep 17, 2025 | 4.28 | 4.36 | 4.23 | 4.33 | 4.33 | 2.12% | 158,018 |
| Sep 16, 2025 | 4.19 | 4.29 | 4.19 | 4.24 | 4.24 | 1.19% | 19,459 |
| Sep 15, 2025 | 4.19 | 4.23 | 4.18 | 4.19 | 4.19 | -0.48% | 13,560 |
| Sep 14, 2025 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | 0.24% | 145,740 |
| Sep 11, 2025 | 4.22 | 4.22 | 4.19 | 4.20 | 4.20 | -0.47% | 31,169 |
| Sep 10, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -0.47% | 10,495 |
| Sep 9, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | - | 30,852 |
| Sep 8, 2025 | 4.26 | 4.27 | 4.19 | 4.24 | 4.24 | -0.47% | 20,036 |
| Sep 7, 2025 | 4.26 | 4.27 | 4.19 | 4.26 | 4.26 | - | 51,333 |
| Sep 4, 2025 | 4.28 | 4.28 | 4.21 | 4.26 | 4.26 | 0.95% | 54,763 |
| Sep 3, 2025 | 4.21 | 4.25 | 4.21 | 4.22 | 4.22 | 0.48% | 15,010 |
| Sep 2, 2025 | 4.27 | 4.27 | 4.18 | 4.20 | 4.20 | -0.94% | 31,542 |
| Sep 1, 2025 | 4.26 | 4.27 | 4.24 | 4.24 | 4.24 | -0.24% | 79,299 |
| Aug 31, 2025 | 4.25 | 4.28 | 4.24 | 4.25 | 4.25 | 0.24% | 30,097 |
| Aug 28, 2025 | 4.24 | 4.28 | 4.24 | 4.24 | 4.24 | -1.17% | 81,295 |
| Aug 27, 2025 | 4.34 | 4.34 | 4.23 | 4.29 | 4.29 | -0.46% | 106,463 |
| Aug 26, 2025 | 4.25 | 4.34 | 4.25 | 4.31 | 4.31 | 1.41% | 80,035 |
| Aug 25, 2025 | 4.23 | 4.34 | 4.23 | 4.25 | 4.25 | 0.47% | 204,528 |
| Aug 24, 2025 | 4.19 | 4.23 | 4.18 | 4.23 | 4.23 | 1.68% | 63,129 |
| Aug 21, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -1.65% | 75,327 |
| Aug 20, 2025 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | -0.24% | 53,694 |
| Aug 19, 2025 | 4.20 | 4.27 | 4.18 | 4.24 | 4.24 | 0.95% | 269,272 |
| Aug 18, 2025 | 4.17 | 4.24 | 4.17 | 4.20 | 4.20 | -1.64% | 127,805 |
| Aug 17, 2025 | 4.24 | 4.29 | 4.22 | 4.27 | 4.17 | 0.95% | 99,881 |
| Aug 14, 2025 | 4.18 | 4.24 | 4.18 | 4.23 | 4.13 | 1.20% | 119,119 |
| Aug 13, 2025 | 4.21 | 4.22 | 4.16 | 4.18 | 4.08 | -0.71% | 30,020 |
| Aug 12, 2025 | 4.25 | 4.27 | 4.16 | 4.21 | 4.11 | - | 80,785 |
| Aug 11, 2025 | 4.25 | 4.30 | 4.20 | 4.21 | 4.11 | -0.24% | 145,854 |
| Aug 10, 2025 | 4.21 | 4.25 | 4.21 | 4.22 | 4.12 | -0.24% | 43,618 |
| Aug 7, 2025 | 4.23 | 4.23 | 4.20 | 4.23 | 4.13 | -0.24% | 85,087 |
| Aug 6, 2025 | 4.20 | 4.25 | 4.19 | 4.24 | 4.14 | - | 34,919 |
| Aug 5, 2025 | 4.19 | 4.24 | 4.18 | 4.24 | 4.14 | 1.44% | 31,716 |
| Aug 4, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.08 | 0.48% | 24,571 |
| Aug 3, 2025 | 4.19 | 4.19 | 4.14 | 4.16 | 4.06 | -0.48% | 42,691 |
| Jul 31, 2025 | 4.16 | 4.19 | 4.16 | 4.18 | 4.08 | 0.48% | 72,368 |
| Jul 30, 2025 | 4.19 | 4.21 | 4.16 | 4.16 | 4.06 | - | 28,482 |
| Jul 29, 2025 | 4.23 | 4.28 | 4.16 | 4.16 | 4.06 | -1.65% | 62,867 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.23 | 4.23 | 4.13 | -1.63% | 77,865 |
| Jul 27, 2025 | 4.52 | 4.52 | 4.27 | 4.30 | 4.20 | 1.42% | 159,168 |
| Jul 24, 2025 | 4.29 | 4.29 | 4.22 | 4.24 | 4.14 | -0.24% | 51,842 |
| Jul 23, 2025 | 4.15 | 4.26 | 4.15 | 4.25 | 4.15 | -0.23% | 15,360 |
| Jul 22, 2025 | 4.23 | 4.29 | 4.14 | 4.26 | 4.16 | 0.95% | 69,351 |
| Jul 21, 2025 | 4.32 | 4.38 | 4.22 | 4.22 | 4.12 | -0.47% | 210,685 |
| Jul 20, 2025 | 4.24 | 4.32 | 4.22 | 4.24 | 4.14 | -0.70% | 105,985 |
| Jul 17, 2025 | 4.25 | 4.29 | 4.23 | 4.27 | 4.17 | 0.95% | 9,991 |