Musharaka REIT Fund (TADAWUL:4335)
Saudi Arabia
· Delayed Price · Currency is SAR 4.180
+0.040 (0.97%)
Apr 29, 2026, 3:10 PM AST
Musharaka REIT Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.19 | 4.19 | 4.16 | 4.17 | 4.17 | 0.72% | 13,847 |
| Apr 28, 2026 | 4.16 | 4.21 | 4.14 | 4.14 | 4.14 | -0.48% | 147,350 |
| Apr 27, 2026 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 0.48% | 43,160 |
| Apr 26, 2026 | 4.15 | 4.20 | 4.10 | 4.14 | 4.14 | -0.24% | 64,743 |
| Apr 23, 2026 | 4.15 | 4.20 | 4.14 | 4.15 | 4.15 | -0.72% | 69,744 |
| Apr 22, 2026 | 4.16 | 4.19 | 4.14 | 4.18 | 4.18 | 0.72% | 25,011 |
| Apr 21, 2026 | 4.17 | 4.20 | 4.15 | 4.15 | 4.15 | -0.48% | 12,856 |
| Apr 20, 2026 | 4.17 | 4.21 | 4.14 | 4.17 | 4.17 | -0.24% | 64,362 |
| Apr 19, 2026 | 4.20 | 4.21 | 4.14 | 4.18 | 4.18 | -0.71% | 81,116 |
| Apr 16, 2026 | 4.11 | 4.30 | 4.10 | 4.21 | 4.21 | 2.18% | 567,179 |
| Apr 15, 2026 | 4.08 | 4.17 | 4.08 | 4.12 | 4.12 | 0.49% | 139,440 |
| Apr 14, 2026 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | 0.24% | 35,645 |
| Apr 13, 2026 | 4.07 | 4.12 | 4.07 | 4.09 | 4.09 | 0.49% | 154,706 |
| Apr 12, 2026 | 4.05 | 4.09 | 4.05 | 4.07 | 4.07 | -0.49% | 23,093 |
| Apr 9, 2026 | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.49% | 180,130 |
| Apr 8, 2026 | 4.06 | 4.14 | 4.06 | 4.11 | 4.11 | 1.23% | 52,171 |
| Apr 7, 2026 | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | -1.22% | 56,566 |
| Apr 6, 2026 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.74% | 76,776 |
| Apr 5, 2026 | 4.16 | 4.16 | 4.07 | 4.08 | 4.08 | -1.92% | 203,887 |
| Apr 2, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.22% | 56,490 |
| Apr 1, 2026 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -2.84% | 155,595 |
| Mar 31, 2026 | 4.23 | 4.23 | 4.20 | 4.23 | 4.13 | - | 108,346 |
| Mar 30, 2026 | 4.23 | 4.27 | 4.22 | 4.23 | 4.13 | 0.24% | 40,712 |
| Mar 29, 2026 | 4.25 | 4.27 | 4.21 | 4.22 | 4.12 | -0.47% | 56,464 |
| Mar 26, 2026 | 4.25 | 4.29 | 4.20 | 4.24 | 4.14 | -0.24% | 13,058 |
| Mar 25, 2026 | 4.22 | 4.27 | 4.19 | 4.25 | 4.15 | 0.71% | 57,699 |
| Mar 24, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.12 | 0.48% | 72,250 |
| Mar 16, 2026 | 4.20 | 4.22 | 4.17 | 4.20 | 4.10 | -0.24% | 32,547 |
| Mar 15, 2026 | 4.20 | 4.26 | 4.14 | 4.21 | 4.11 | -0.24% | 60,975 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.20 | 4.22 | 4.12 | -0.71% | 10,252 |
| Mar 11, 2026 | 4.26 | 4.29 | 4.24 | 4.25 | 4.15 | 0.24% | 11,063 |
| Mar 10, 2026 | 4.26 | 4.26 | 4.21 | 4.24 | 4.14 | 0.24% | 22,942 |
| Mar 9, 2026 | 4.26 | 4.29 | 4.18 | 4.23 | 4.13 | -1.63% | 18,480 |
| Mar 8, 2026 | 4.30 | 4.32 | 4.28 | 4.30 | 4.20 | 0.23% | 55,749 |
| Mar 5, 2026 | 4.13 | 4.29 | 4.13 | 4.29 | 4.19 | 2.39% | 69,195 |
| Mar 4, 2026 | 4.14 | 4.21 | 4.12 | 4.19 | 4.09 | 1.21% | 63,857 |
| Mar 3, 2026 | 4.15 | 4.17 | 4.11 | 4.14 | 4.04 | -0.24% | 13,578 |
| Mar 2, 2026 | 4.17 | 4.17 | 4.11 | 4.15 | 4.05 | -0.48% | 14,941 |
| Mar 1, 2026 | 4.20 | 4.20 | 4.09 | 4.17 | 4.07 | 0.24% | 22,887 |
| Feb 26, 2026 | 4.20 | 4.23 | 4.13 | 4.16 | 4.06 | -0.95% | 44,994 |
| Feb 25, 2026 | 4.18 | 4.23 | 4.18 | 4.20 | 4.10 | 0.48% | 11,119 |
| Feb 24, 2026 | 4.20 | 4.34 | 4.18 | 4.18 | 4.08 | -3.24% | 48,303 |
| Feb 23, 2026 | 4.34 | 4.34 | 4.20 | 4.32 | 4.22 | -0.46% | 24,859 |
| Feb 19, 2026 | 4.25 | 4.34 | 4.23 | 4.34 | 4.24 | 2.12% | 8,767 |
| Feb 18, 2026 | 4.22 | 4.30 | 4.22 | 4.25 | 4.15 | -0.47% | 4,783 |
| Feb 17, 2026 | 4.33 | 4.33 | 4.24 | 4.27 | 4.17 | -1.39% | 7,330 |
| Feb 16, 2026 | 4.38 | 4.38 | 4.30 | 4.33 | 4.23 | 0.23% | 34,340 |
| Feb 15, 2026 | 4.23 | 4.35 | 4.23 | 4.32 | 4.22 | 0.23% | 29,072 |
| Feb 12, 2026 | 4.30 | 4.38 | 4.25 | 4.31 | 4.21 | - | 115,221 |
| Feb 11, 2026 | 4.39 | 4.39 | 4.30 | 4.31 | 4.21 | -1.82% | 16,433 |
| Feb 10, 2026 | 4.39 | 4.40 | 4.31 | 4.39 | 4.29 | 0.69% | 29,434 |
| Feb 9, 2026 | 4.39 | 4.39 | 4.30 | 4.36 | 4.26 | 1.16% | 12,633 |
| Feb 8, 2026 | 4.30 | 4.44 | 4.30 | 4.31 | 4.21 | 0.23% | 126,382 |
| Feb 5, 2026 | 4.29 | 4.30 | 4.25 | 4.30 | 4.20 | 0.23% | 42,792 |
| Feb 4, 2026 | 4.25 | 4.32 | 4.25 | 4.29 | 4.19 | -0.69% | 20,091 |
| Feb 3, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.22 | 0.47% | 41,975 |
| Feb 2, 2026 | 4.24 | 4.32 | 4.24 | 4.30 | 4.20 | -0.46% | 30,900 |
| Feb 1, 2026 | 4.28 | 4.32 | 4.21 | 4.32 | 4.22 | 0.93% | 88,285 |
| Jan 29, 2026 | 4.32 | 4.32 | 4.25 | 4.28 | 4.18 | -0.93% | 46,562 |
| Jan 28, 2026 | 4.37 | 4.37 | 4.30 | 4.32 | 4.22 | -0.46% | 21,764 |
| Jan 27, 2026 | 4.30 | 4.39 | 4.30 | 4.34 | 4.24 | 0.46% | 69,765 |
| Jan 26, 2026 | 4.39 | 4.39 | 4.31 | 4.32 | 4.22 | -0.23% | 35,841 |
| Jan 25, 2026 | 4.28 | 4.37 | 4.28 | 4.33 | 4.23 | 1.17% | 27,977 |
| Jan 22, 2026 | 4.22 | 4.33 | 4.21 | 4.28 | 4.18 | 1.42% | 50,365 |
| Jan 21, 2026 | 4.17 | 4.27 | 4.17 | 4.22 | 4.12 | 1.20% | 144,321 |
| Jan 20, 2026 | 4.20 | 4.23 | 4.17 | 4.17 | 4.07 | -1.65% | 17,724 |
| Jan 19, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.14 | 0.95% | 9,616 |
| Jan 18, 2026 | 4.14 | 4.21 | 4.12 | 4.20 | 4.10 | 1.45% | 70,723 |
| Jan 15, 2026 | 4.17 | 4.17 | 4.10 | 4.14 | 4.04 | 0.24% | 71,291 |
| Jan 14, 2026 | 4.16 | 4.17 | 4.12 | 4.13 | 4.03 | -1.20% | 32,273 |
| Jan 13, 2026 | 4.18 | 4.19 | 4.12 | 4.18 | 4.08 | - | 13,025 |
| Jan 12, 2026 | 4.17 | 4.18 | 4.13 | 4.18 | 4.08 | 1.70% | 17,441 |
| Jan 11, 2026 | 4.13 | 4.15 | 4.11 | 4.11 | 4.01 | -0.48% | 24,415 |
| Jan 8, 2026 | 4.14 | 4.15 | 4.10 | 4.13 | 4.03 | 0.49% | 20,119 |
| Jan 7, 2026 | 4.10 | 4.16 | 4.10 | 4.11 | 4.01 | 0.74% | 43,856 |
| Jan 6, 2026 | 4.04 | 4.09 | 4.04 | 4.08 | 3.98 | -0.24% | 16,929 |
| Jan 5, 2026 | 4.09 | 4.10 | 4.06 | 4.09 | 3.99 | 0.49% | 13,136 |
| Jan 4, 2026 | 4.13 | 4.14 | 4.07 | 4.07 | 3.97 | -1.45% | 28,416 |
| Jan 1, 2026 | 4.04 | 4.13 | 4.04 | 4.13 | 4.03 | 1.23% | 21,706 |
| Dec 31, 2025 | 4.01 | 4.09 | 4.01 | 4.08 | 3.98 | 0.74% | 41,976 |
| Dec 30, 2025 | 4.04 | 4.12 | 4.04 | 4.05 | 3.95 | 0.25% | 139,691 |
| Dec 29, 2025 | 4.03 | 4.04 | 4.02 | 4.04 | 3.94 | 0.25% | 69,531 |
| Dec 28, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 3.93 | -2.18% | 35,017 |
| Dec 25, 2025 | 4.09 | 4.12 | 4.08 | 4.12 | 4.02 | -0.48% | 11,170 |
| Dec 24, 2025 | 4.13 | 4.18 | 4.08 | 4.14 | 4.04 | 0.24% | 59,886 |
| Dec 23, 2025 | 4.05 | 4.14 | 4.05 | 4.13 | 4.03 | 0.73% | 31,084 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.05 | 4.10 | 4.00 | -0.73% | 10,841 |
| Dec 21, 2025 | 4.10 | 4.13 | 4.09 | 4.13 | 4.03 | 0.73% | 12,110 |
| Dec 18, 2025 | 4.10 | 4.10 | 4.03 | 4.10 | 4.00 | - | 30,236 |
| Dec 17, 2025 | 4.14 | 4.14 | 4.07 | 4.10 | 4.00 | -0.73% | 15,989 |
| Dec 16, 2025 | 4.12 | 4.13 | 4.11 | 4.13 | 4.03 | 0.24% | 8,946 |
| Dec 15, 2025 | 4.14 | 4.16 | 4.11 | 4.12 | 4.02 | -0.72% | 20,894 |
| Dec 14, 2025 | 4.18 | 4.18 | 4.13 | 4.15 | 4.05 | -0.72% | 18,560 |
| Dec 11, 2025 | 4.18 | 4.19 | 4.11 | 4.18 | 4.08 | 1.21% | 103,007 |
| Dec 10, 2025 | 4.15 | 4.17 | 4.12 | 4.13 | 4.03 | -0.48% | 18,635 |
| Dec 9, 2025 | 4.13 | 4.16 | 4.09 | 4.15 | 4.05 | 0.48% | 49,688 |
| Dec 8, 2025 | 4.13 | 4.13 | 4.09 | 4.13 | 4.03 | 0.24% | 14,678 |
| Dec 7, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.02 | -0.24% | 9,585 |
| Dec 4, 2025 | 4.08 | 4.13 | 4.06 | 4.13 | 4.03 | 1.23% | 89,483 |
| Dec 3, 2025 | 4.10 | 4.11 | 4.07 | 4.08 | 3.98 | -0.49% | 27,919 |