Mulkia Gulf Real Estate REIT (TADAWUL:4336)
Saudi Arabia
· Delayed Price · Currency is SAR 4.490
+0.080 (1.81%)
Mar 9, 2026, 3:15 PM AST
TADAWUL:4336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.45 | 4.53 | 4.45 | 4.50 | 4.50 | 1.12% | 37,173 |
| Mar 4, 2026 | 4.42 | 4.52 | 4.40 | 4.45 | 4.45 | 0.45% | 76,037 |
| Mar 3, 2026 | 4.39 | 4.43 | 4.35 | 4.43 | 4.43 | 0.91% | 105,343 |
| Mar 2, 2026 | 4.47 | 4.49 | 4.30 | 4.39 | 4.39 | -2.23% | 266,110 |
| Mar 1, 2026 | 4.50 | 4.51 | 4.47 | 4.49 | 4.49 | -0.88% | 44,562 |
| Feb 26, 2026 | 4.55 | 4.55 | 4.46 | 4.53 | 4.53 | -0.22% | 56,695 |
| Feb 25, 2026 | 4.55 | 4.55 | 4.51 | 4.54 | 4.54 | -0.22% | 88,198 |
| Feb 24, 2026 | 4.56 | 4.56 | 4.53 | 4.55 | 4.55 | -0.44% | 15,190 |
| Feb 23, 2026 | 4.57 | 4.57 | 4.53 | 4.57 | 4.57 | 0.44% | 66,165 |
| Feb 19, 2026 | 4.58 | 4.58 | 4.54 | 4.55 | 4.55 | -0.44% | 50,117 |
| Feb 18, 2026 | 4.58 | 4.58 | 4.55 | 4.57 | 4.57 | - | 27,308 |
| Feb 17, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.57 | -0.22% | 74,970 |
| Feb 16, 2026 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | 0.22% | 67,645 |
| Feb 15, 2026 | 4.54 | 4.60 | 4.54 | 4.57 | 4.57 | 0.44% | 43,608 |
| Feb 12, 2026 | 4.53 | 4.58 | 4.53 | 4.55 | 4.55 | 0.22% | 35,885 |
| Feb 11, 2026 | 4.56 | 4.56 | 4.53 | 4.54 | 4.54 | -0.44% | 58,590 |
| Feb 10, 2026 | 4.55 | 4.58 | 4.53 | 4.56 | 4.56 | -0.44% | 124,460 |
| Feb 9, 2026 | 4.57 | 4.62 | 4.55 | 4.58 | 4.58 | - | 85,082 |
| Feb 8, 2026 | 4.60 | 4.63 | 4.54 | 4.58 | 4.58 | -1.29% | 169,400 |
| Feb 5, 2026 | 4.61 | 4.65 | 4.54 | 4.64 | 4.64 | 0.87% | 126,393 |
| Feb 4, 2026 | 4.66 | 4.67 | 4.59 | 4.60 | 4.60 | -2.13% | 123,887 |
| Feb 3, 2026 | 4.70 | 4.72 | 4.69 | 4.70 | 4.62 | - | 64,236 |
| Feb 2, 2026 | 4.71 | 4.72 | 4.67 | 4.70 | 4.62 | 0.43% | 83,918 |
| Feb 1, 2026 | 4.70 | 4.75 | 4.68 | 4.68 | 4.60 | -0.64% | 101,149 |
| Jan 29, 2026 | 4.72 | 4.75 | 4.70 | 4.71 | 4.63 | -0.21% | 53,943 |
| Jan 28, 2026 | 4.74 | 4.75 | 4.71 | 4.72 | 4.64 | -0.42% | 50,660 |
| Jan 27, 2026 | 4.70 | 4.76 | 4.68 | 4.74 | 4.66 | 1.28% | 111,099 |
| Jan 26, 2026 | 4.68 | 4.74 | 4.66 | 4.68 | 4.60 | 0.43% | 48,810 |
| Jan 25, 2026 | 4.62 | 4.68 | 4.62 | 4.66 | 4.58 | 0.65% | 38,543 |
| Jan 22, 2026 | 4.57 | 4.72 | 4.57 | 4.63 | 4.55 | 1.31% | 75,075 |
| Jan 21, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.49 | - | 33,578 |
| Jan 20, 2026 | 4.60 | 4.60 | 4.56 | 4.57 | 4.49 | -0.65% | 56,164 |
| Jan 19, 2026 | 4.58 | 4.61 | 4.58 | 4.60 | 4.52 | -0.65% | 10,399 |
| Jan 18, 2026 | 4.55 | 4.63 | 4.55 | 4.63 | 4.55 | 1.31% | 75,007 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.49 | -1.08% | 83,580 |
| Jan 14, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.54 | -0.65% | 78,724 |
| Jan 13, 2026 | 4.68 | 4.68 | 4.63 | 4.65 | 4.57 | -0.85% | 29,841 |
| Jan 12, 2026 | 4.69 | 4.69 | 4.62 | 4.69 | 4.61 | 0.64% | 12,788 |
| Jan 11, 2026 | 4.65 | 4.69 | 4.63 | 4.66 | 4.58 | - | 37,639 |
| Jan 8, 2026 | 4.65 | 4.69 | 4.63 | 4.66 | 4.58 | 0.22% | 28,192 |
| Jan 7, 2026 | 4.61 | 4.67 | 4.61 | 4.65 | 4.57 | 1.09% | 16,772 |
| Jan 6, 2026 | 4.60 | 4.64 | 4.60 | 4.60 | 4.52 | - | 12,147 |
| Jan 5, 2026 | 4.60 | 4.65 | 4.58 | 4.60 | 4.52 | -0.43% | 15,227 |
| Jan 4, 2026 | 4.66 | 4.66 | 4.58 | 4.62 | 4.54 | -1.28% | 61,918 |
| Jan 1, 2026 | 4.62 | 4.68 | 4.60 | 4.68 | 4.60 | 1.30% | 61,145 |
| Dec 31, 2025 | 4.57 | 4.63 | 4.56 | 4.62 | 4.54 | 1.09% | 64,103 |
| Dec 30, 2025 | 4.57 | 4.63 | 4.56 | 4.57 | 4.49 | - | 25,013 |
| Dec 29, 2025 | 4.56 | 4.57 | 4.54 | 4.57 | 4.49 | 0.22% | 22,228 |
| Dec 28, 2025 | 4.65 | 4.65 | 4.54 | 4.56 | 4.48 | -2.36% | 77,423 |
| Dec 25, 2025 | 4.58 | 4.67 | 4.58 | 4.67 | 4.59 | 1.52% | 26,214 |
| Dec 24, 2025 | 4.60 | 4.61 | 4.50 | 4.60 | 4.52 | - | 95,674 |
| Dec 23, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.52 | 1.10% | 46,479 |
| Dec 22, 2025 | 4.59 | 4.60 | 4.53 | 4.55 | 4.47 | -0.87% | 49,465 |
| Dec 21, 2025 | 4.64 | 4.65 | 4.58 | 4.59 | 4.51 | -0.86% | 34,106 |
| Dec 18, 2025 | 4.60 | 4.63 | 4.59 | 4.63 | 4.55 | - | 18,524 |
| Dec 17, 2025 | 4.64 | 4.64 | 4.59 | 4.63 | 4.55 | -0.22% | 22,744 |
| Dec 16, 2025 | 4.67 | 4.67 | 4.60 | 4.64 | 4.56 | -0.64% | 18,145 |
| Dec 15, 2025 | 4.69 | 4.70 | 4.66 | 4.67 | 4.59 | - | 12,475 |
| Dec 14, 2025 | 4.70 | 4.71 | 4.67 | 4.67 | 4.59 | -0.64% | 17,170 |
| Dec 11, 2025 | 4.70 | 4.70 | 4.67 | 4.70 | 4.62 | - | 37,126 |
| Dec 10, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.62 | 1.08% | 23,985 |
| Dec 9, 2025 | 4.66 | 4.67 | 4.64 | 4.65 | 4.57 | -0.21% | 21,481 |
| Dec 8, 2025 | 4.64 | 4.66 | 4.63 | 4.66 | 4.58 | 0.22% | 17,946 |
| Dec 7, 2025 | 4.64 | 4.68 | 4.63 | 4.65 | 4.57 | 0.22% | 11,864 |
| Dec 4, 2025 | 4.61 | 4.67 | 4.60 | 4.64 | 4.56 | 0.43% | 26,159 |
| Dec 3, 2025 | 4.61 | 4.64 | 4.61 | 4.62 | 4.54 | 0.22% | 21,246 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.55 | 4.61 | 4.53 | -0.43% | 48,733 |
| Dec 1, 2025 | 4.63 | 4.66 | 4.61 | 4.63 | 4.55 | - | 23,151 |
| Nov 30, 2025 | 4.67 | 4.70 | 4.62 | 4.63 | 4.55 | -0.86% | 60,407 |
| Nov 27, 2025 | 4.69 | 4.71 | 4.64 | 4.67 | 4.59 | -0.43% | 31,973 |
| Nov 26, 2025 | 4.71 | 4.71 | 4.62 | 4.69 | 4.61 | -0.42% | 50,331 |
| Nov 25, 2025 | 4.71 | 4.74 | 4.67 | 4.71 | 4.63 | - | 60,536 |
| Nov 24, 2025 | 4.75 | 4.76 | 4.68 | 4.71 | 4.63 | -0.84% | 50,319 |
| Nov 23, 2025 | 4.75 | 4.77 | 4.65 | 4.75 | 4.67 | - | 152,105 |
| Nov 20, 2025 | 4.75 | 4.75 | 4.72 | 4.75 | 4.67 | - | 30,476 |
| Nov 19, 2025 | 4.73 | 4.78 | 4.66 | 4.75 | 4.67 | 0.42% | 130,062 |
| Nov 18, 2025 | 4.74 | 4.77 | 4.71 | 4.73 | 4.65 | - | 101,840 |
| Nov 17, 2025 | 4.71 | 4.76 | 4.71 | 4.73 | 4.65 | -0.42% | 34,677 |
| Nov 16, 2025 | 4.78 | 4.78 | 4.71 | 4.75 | 4.67 | -0.63% | 16,322 |
| Nov 13, 2025 | 4.74 | 4.79 | 4.73 | 4.78 | 4.70 | 0.84% | 34,158 |
| Nov 12, 2025 | 4.77 | 4.78 | 4.71 | 4.74 | 4.66 | -0.63% | 35,810 |
| Nov 11, 2025 | 4.71 | 4.78 | 4.71 | 4.77 | 4.69 | - | 63,563 |
| Nov 10, 2025 | 4.75 | 4.78 | 4.70 | 4.77 | 4.69 | 0.21% | 102,461 |
| Nov 9, 2025 | 4.78 | 4.78 | 4.73 | 4.76 | 4.68 | -0.42% | 89,658 |
| Nov 6, 2025 | 4.72 | 4.80 | 4.72 | 4.78 | 4.70 | 1.27% | 149,092 |
| Nov 5, 2025 | 4.72 | 4.78 | 4.72 | 4.72 | 4.64 | 0.43% | 86,297 |
| Nov 4, 2025 | 4.73 | 4.78 | 4.68 | 4.70 | 4.62 | -1.26% | 115,751 |
| Nov 3, 2025 | 4.78 | 4.79 | 4.73 | 4.76 | 4.68 | -0.63% | 64,711 |
| Nov 2, 2025 | 4.80 | 4.81 | 4.77 | 4.79 | 4.71 | -0.21% | 18,259 |
| Oct 30, 2025 | 4.79 | 4.81 | 4.78 | 4.80 | 4.72 | 0.42% | 26,130 |
| Oct 29, 2025 | 4.77 | 4.82 | 4.77 | 4.78 | 4.70 | -1.44% | 71,534 |
| Oct 28, 2025 | 4.87 | 4.90 | 4.85 | 4.85 | 4.69 | -0.61% | 108,889 |
| Oct 27, 2025 | 4.86 | 4.89 | 4.86 | 4.88 | 4.72 | 0.62% | 119,718 |
| Oct 26, 2025 | 4.79 | 4.86 | 4.79 | 4.85 | 4.69 | 0.62% | 42,223 |
| Oct 23, 2025 | 4.78 | 4.85 | 4.77 | 4.82 | 4.66 | 0.84% | 56,132 |
| Oct 22, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.62 | -1.24% | 30,306 |
| Oct 21, 2025 | 4.78 | 4.88 | 4.75 | 4.84 | 4.68 | 1.26% | 176,078 |
| Oct 20, 2025 | 4.80 | 4.82 | 4.73 | 4.78 | 4.62 | - | 162,799 |
| Oct 19, 2025 | 4.86 | 4.90 | 4.77 | 4.78 | 4.62 | -1.24% | 223,675 |
| Oct 16, 2025 | 4.84 | 4.89 | 4.81 | 4.84 | 4.68 | -0.62% | 46,692 |