Mulkia Gulf Real Estate REIT (TADAWUL:4336)
Saudi Arabia
· Delayed Price · Currency is SAR 4.580
-0.060 (-1.29%)
Apr 29, 2026, 2:59 PM AST
TADAWUL:4336 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.65 | 4.65 | 4.63 | 4.64 | 4.56 | 0.22% | 283,412 |
| Apr 27, 2026 | 4.60 | 4.66 | 4.60 | 4.63 | 4.55 | -0.43% | 118,002 |
| Apr 26, 2026 | 4.62 | 4.67 | 4.62 | 4.65 | 4.57 | 1.09% | 40,760 |
| Apr 23, 2026 | 4.64 | 4.69 | 4.53 | 4.60 | 4.52 | -1.08% | 607,715 |
| Apr 22, 2026 | 4.63 | 4.65 | 4.60 | 4.65 | 4.57 | 0.43% | 52,437 |
| Apr 21, 2026 | 4.66 | 4.66 | 4.60 | 4.63 | 4.55 | -0.43% | 37,852 |
| Apr 20, 2026 | 4.63 | 4.66 | 4.62 | 4.65 | 4.57 | 0.43% | 19,971 |
| Apr 19, 2026 | 4.63 | 4.65 | 4.61 | 4.63 | 4.55 | -0.22% | 37,102 |
| Apr 16, 2026 | 4.66 | 4.68 | 4.64 | 4.64 | 4.56 | -0.43% | 221,202 |
| Apr 15, 2026 | 4.65 | 4.69 | 4.63 | 4.66 | 4.58 | 0.65% | 129,620 |
| Apr 14, 2026 | 4.66 | 4.66 | 4.62 | 4.63 | 4.55 | -0.43% | 41,539 |
| Apr 13, 2026 | 4.63 | 4.68 | 4.63 | 4.65 | 4.57 | 0.65% | 196,456 |
| Apr 12, 2026 | 4.58 | 4.63 | 4.58 | 4.62 | 4.54 | 0.22% | 37,439 |
| Apr 9, 2026 | 4.62 | 4.63 | 4.59 | 4.61 | 4.53 | -0.22% | 78,629 |
| Apr 8, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.54 | 1.32% | 65,666 |
| Apr 7, 2026 | 4.52 | 4.58 | 4.51 | 4.56 | 4.48 | 0.66% | 187,690 |
| Apr 6, 2026 | 4.52 | 4.53 | 4.51 | 4.53 | 4.45 | 0.22% | 50,194 |
| Apr 5, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.44 | - | 43,931 |
| Apr 2, 2026 | 4.54 | 4.54 | 4.51 | 4.52 | 4.44 | -0.66% | 57,609 |
| Apr 1, 2026 | 4.52 | 4.56 | 4.51 | 4.55 | 4.47 | 0.66% | 83,124 |
| Mar 31, 2026 | 4.48 | 4.52 | 4.47 | 4.52 | 4.44 | - | 104,315 |
| Mar 30, 2026 | 4.51 | 4.54 | 4.49 | 4.52 | 4.44 | 0.22% | 90,137 |
| Mar 29, 2026 | 4.51 | 4.53 | 4.50 | 4.51 | 4.43 | -0.22% | 61,605 |
| Mar 26, 2026 | 4.50 | 4.54 | 4.49 | 4.52 | 4.44 | 0.44% | 95,099 |
| Mar 25, 2026 | 4.50 | 4.51 | 4.46 | 4.50 | 4.42 | 0.22% | 81,695 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.47 | 4.49 | 4.41 | -0.22% | 47,226 |
| Mar 16, 2026 | 4.44 | 4.51 | 4.43 | 4.50 | 4.42 | 0.45% | 84,502 |
| Mar 15, 2026 | 4.45 | 4.49 | 4.42 | 4.48 | 4.40 | 0.22% | 179,355 |
| Mar 12, 2026 | 4.47 | 4.48 | 4.44 | 4.47 | 4.39 | -0.45% | 41,786 |
| Mar 11, 2026 | 4.46 | 4.49 | 4.45 | 4.49 | 4.41 | 0.45% | 51,488 |
| Mar 10, 2026 | 4.45 | 4.49 | 4.44 | 4.47 | 4.39 | -0.45% | 33,650 |
| Mar 9, 2026 | 4.48 | 4.49 | 4.45 | 4.49 | 4.41 | 1.81% | 46,820 |
| Mar 8, 2026 | 4.50 | 4.54 | 4.41 | 4.41 | 4.33 | -2.00% | 69,582 |
| Mar 5, 2026 | 4.45 | 4.53 | 4.45 | 4.50 | 4.42 | 1.12% | 37,173 |
| Mar 4, 2026 | 4.42 | 4.52 | 4.40 | 4.45 | 4.37 | 0.45% | 76,037 |
| Mar 3, 2026 | 4.39 | 4.43 | 4.35 | 4.43 | 4.35 | 0.91% | 105,343 |
| Mar 2, 2026 | 4.47 | 4.49 | 4.30 | 4.39 | 4.31 | -2.23% | 266,110 |
| Mar 1, 2026 | 4.50 | 4.51 | 4.47 | 4.49 | 4.41 | -0.88% | 44,562 |
| Feb 26, 2026 | 4.55 | 4.55 | 4.46 | 4.53 | 4.45 | -0.22% | 56,695 |
| Feb 25, 2026 | 4.55 | 4.55 | 4.51 | 4.54 | 4.46 | -0.22% | 88,198 |
| Feb 24, 2026 | 4.56 | 4.56 | 4.53 | 4.55 | 4.47 | -0.44% | 15,190 |
| Feb 23, 2026 | 4.57 | 4.57 | 4.53 | 4.57 | 4.49 | 0.44% | 66,165 |
| Feb 19, 2026 | 4.58 | 4.58 | 4.54 | 4.55 | 4.47 | -0.44% | 57,938 |
| Feb 18, 2026 | 4.58 | 4.58 | 4.55 | 4.57 | 4.49 | - | 27,308 |
| Feb 17, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.49 | -0.22% | 74,970 |
| Feb 16, 2026 | 4.56 | 4.60 | 4.56 | 4.58 | 4.50 | 0.22% | 67,645 |
| Feb 15, 2026 | 4.54 | 4.60 | 4.54 | 4.57 | 4.49 | 0.44% | 43,608 |
| Feb 12, 2026 | 4.53 | 4.58 | 4.53 | 4.55 | 4.47 | 0.22% | 35,885 |
| Feb 11, 2026 | 4.56 | 4.56 | 4.52 | 4.54 | 4.46 | -0.44% | 70,948 |
| Feb 10, 2026 | 4.55 | 4.58 | 4.53 | 4.56 | 4.48 | -0.44% | 124,460 |
| Feb 9, 2026 | 4.57 | 4.62 | 4.55 | 4.58 | 4.50 | - | 85,082 |
| Feb 8, 2026 | 4.60 | 4.63 | 4.54 | 4.58 | 4.50 | -1.29% | 169,400 |
| Feb 5, 2026 | 4.61 | 4.65 | 4.54 | 4.64 | 4.56 | 0.87% | 126,393 |
| Feb 4, 2026 | 4.66 | 4.67 | 4.59 | 4.60 | 4.52 | -2.13% | 123,887 |
| Feb 3, 2026 | 4.70 | 4.72 | 4.69 | 4.70 | 4.54 | - | 64,236 |
| Feb 2, 2026 | 4.71 | 4.72 | 4.67 | 4.70 | 4.54 | 0.43% | 83,918 |
| Feb 1, 2026 | 4.70 | 4.75 | 4.68 | 4.68 | 4.52 | -0.64% | 101,149 |
| Jan 29, 2026 | 4.72 | 4.75 | 4.70 | 4.71 | 4.55 | -0.21% | 53,943 |
| Jan 28, 2026 | 4.74 | 4.75 | 4.71 | 4.72 | 4.56 | -0.42% | 50,660 |
| Jan 27, 2026 | 4.70 | 4.76 | 4.68 | 4.74 | 4.58 | 1.28% | 111,099 |
| Jan 26, 2026 | 4.68 | 4.74 | 4.66 | 4.68 | 4.52 | 0.43% | 48,810 |
| Jan 25, 2026 | 4.62 | 4.68 | 4.62 | 4.66 | 4.50 | 0.65% | 38,543 |
| Jan 22, 2026 | 4.57 | 4.72 | 4.57 | 4.63 | 4.47 | 1.31% | 75,075 |
| Jan 21, 2026 | 4.57 | 4.59 | 4.56 | 4.57 | 4.41 | - | 33,578 |
| Jan 20, 2026 | 4.60 | 4.60 | 4.56 | 4.57 | 4.41 | -0.65% | 56,164 |
| Jan 19, 2026 | 4.58 | 4.61 | 4.58 | 4.60 | 4.44 | -0.65% | 10,399 |
| Jan 18, 2026 | 4.55 | 4.63 | 4.55 | 4.63 | 4.47 | 1.31% | 75,007 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.41 | -1.08% | 83,580 |
| Jan 14, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.46 | -0.65% | 78,724 |
| Jan 13, 2026 | 4.68 | 4.68 | 4.63 | 4.65 | 4.49 | -0.85% | 29,841 |
| Jan 12, 2026 | 4.69 | 4.69 | 4.62 | 4.69 | 4.53 | 0.64% | 12,788 |
| Jan 11, 2026 | 4.65 | 4.69 | 4.63 | 4.66 | 4.50 | - | 37,639 |
| Jan 8, 2026 | 4.65 | 4.69 | 4.63 | 4.66 | 4.50 | 0.22% | 28,192 |
| Jan 7, 2026 | 4.61 | 4.67 | 4.61 | 4.65 | 4.49 | 1.09% | 16,772 |
| Jan 6, 2026 | 4.60 | 4.64 | 4.60 | 4.60 | 4.44 | - | 12,147 |
| Jan 5, 2026 | 4.60 | 4.65 | 4.58 | 4.60 | 4.44 | -0.43% | 15,227 |
| Jan 4, 2026 | 4.66 | 4.66 | 4.58 | 4.62 | 4.46 | -1.28% | 61,918 |
| Jan 1, 2026 | 4.62 | 4.68 | 4.60 | 4.68 | 4.52 | 1.30% | 61,145 |
| Dec 31, 2025 | 4.57 | 4.63 | 4.56 | 4.62 | 4.46 | 1.09% | 64,103 |
| Dec 30, 2025 | 4.57 | 4.63 | 4.56 | 4.57 | 4.41 | - | 25,013 |
| Dec 29, 2025 | 4.56 | 4.57 | 4.54 | 4.57 | 4.41 | 0.22% | 22,228 |
| Dec 28, 2025 | 4.65 | 4.65 | 4.54 | 4.56 | 4.41 | -2.36% | 77,423 |
| Dec 25, 2025 | 4.58 | 4.67 | 4.58 | 4.67 | 4.51 | 1.52% | 26,214 |
| Dec 24, 2025 | 4.60 | 4.61 | 4.50 | 4.60 | 4.44 | - | 95,674 |
| Dec 23, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.44 | 1.10% | 46,479 |
| Dec 22, 2025 | 4.59 | 4.60 | 4.53 | 4.55 | 4.40 | -0.87% | 49,465 |
| Dec 21, 2025 | 4.64 | 4.65 | 4.58 | 4.59 | 4.43 | -0.86% | 34,106 |
| Dec 18, 2025 | 4.60 | 4.63 | 4.59 | 4.63 | 4.47 | - | 18,524 |
| Dec 17, 2025 | 4.64 | 4.64 | 4.59 | 4.63 | 4.47 | -0.22% | 22,744 |
| Dec 16, 2025 | 4.67 | 4.67 | 4.60 | 4.64 | 4.48 | -0.64% | 18,145 |
| Dec 15, 2025 | 4.69 | 4.70 | 4.66 | 4.67 | 4.51 | - | 12,475 |
| Dec 14, 2025 | 4.70 | 4.71 | 4.67 | 4.67 | 4.51 | -0.64% | 17,170 |
| Dec 11, 2025 | 4.70 | 4.70 | 4.67 | 4.70 | 4.54 | - | 37,126 |
| Dec 10, 2025 | 4.65 | 4.70 | 4.65 | 4.70 | 4.54 | 1.08% | 23,985 |
| Dec 9, 2025 | 4.66 | 4.67 | 4.64 | 4.65 | 4.49 | -0.21% | 21,481 |
| Dec 8, 2025 | 4.64 | 4.66 | 4.63 | 4.66 | 4.50 | 0.22% | 17,946 |
| Dec 7, 2025 | 4.64 | 4.68 | 4.63 | 4.65 | 4.49 | 0.22% | 11,864 |
| Dec 4, 2025 | 4.61 | 4.67 | 4.60 | 4.64 | 4.48 | 0.43% | 26,159 |
| Dec 3, 2025 | 4.61 | 4.64 | 4.61 | 4.62 | 4.46 | 0.22% | 21,246 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.55 | 4.61 | 4.45 | -0.43% | 48,733 |