Skip to main content
Al Rajhi REIT Fund (TADAWUL:4340)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
8.08
-0.04 (-0.49%)
At close: Dec 4, 2025

Al Rajhi REIT Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258.098.148.088.088.08-0.49%246,302
Dec 3, 20258.128.128.098.128.12-163,368
Dec 2, 20258.088.128.088.128.120.50%180,637
Dec 1, 20258.168.168.088.088.08-0.74%250,948
Nov 30, 20258.208.208.108.148.14-0.73%220,892
Nov 27, 20258.158.208.148.208.200.61%127,385
Nov 26, 20258.188.208.138.158.15-0.61%237,888
Nov 25, 20258.228.238.188.208.20-0.49%87,758
Nov 24, 20258.228.248.198.248.24-156,930
Nov 23, 20258.248.248.208.248.24-159,804
Nov 20, 20258.238.248.218.248.240.12%111,836
Nov 19, 20258.248.288.208.238.23-0.12%306,971
Nov 18, 20258.258.278.248.248.24-0.24%344,688
Nov 17, 20258.258.268.258.268.260.12%157,135
Nov 16, 20258.268.268.258.258.25-0.12%121,065
Nov 13, 20258.228.288.228.268.260.36%151,537
Nov 12, 20258.208.268.208.238.23-0.12%105,205
Nov 11, 20258.208.248.208.248.240.49%100,024
Nov 10, 20258.218.258.208.208.20-0.12%126,275
Nov 9, 20258.258.278.208.218.21-0.73%121,136
Nov 6, 20258.238.278.228.278.270.61%140,661
Nov 5, 20258.218.298.208.228.22-0.84%155,729
Nov 4, 20258.238.298.238.298.290.12%47,621
Nov 3, 20258.268.288.218.288.28-95,896
Nov 2, 20258.298.308.258.288.28-1.19%194,507
Oct 30, 20258.318.388.308.388.380.84%319,893
Oct 29, 20258.348.348.298.318.31-0.72%220,529
Oct 28, 20258.368.388.358.378.240.24%100,988
Oct 27, 20258.358.388.348.358.22-218,819
Oct 26, 20258.358.368.348.358.22-195,101
Oct 23, 20258.348.368.338.358.220.12%219,129
Oct 22, 20258.348.358.328.348.210.24%259,358
Oct 21, 20258.328.338.318.328.19-0.12%248,457
Oct 20, 20258.318.348.318.338.200.36%137,386
Oct 19, 20258.308.338.288.308.17-163,074
Oct 16, 20258.298.318.278.308.17-117,320
Oct 15, 20258.278.308.268.308.170.36%80,980
Oct 14, 20258.288.318.278.278.14-0.12%125,003
Oct 13, 20258.278.308.268.288.150.12%62,752
Oct 12, 20258.298.298.248.278.14-0.24%134,791
Oct 9, 20258.318.338.278.298.16-0.36%195,058
Oct 8, 20258.308.338.298.328.19-0.12%75,176
Oct 7, 20258.318.338.298.338.200.12%59,186
Oct 6, 20258.338.358.308.328.19-0.12%154,960
Oct 5, 20258.308.358.308.338.20-98,256
Oct 2, 20258.318.358.308.338.200.12%100,254
Oct 1, 20258.328.358.308.328.19-0.12%221,179
Sep 30, 20258.328.358.298.338.20-0.12%191,094
Sep 29, 20258.298.348.268.348.210.85%179,650
Sep 28, 20258.258.298.258.278.14-0.24%157,759
Sep 25, 20258.368.368.278.298.16-0.96%204,191
Sep 24, 20258.258.408.258.378.240.36%429,518
Sep 22, 20258.228.408.228.348.211.09%464,321
Sep 21, 20258.228.298.228.258.12-1.08%137,397
Sep 18, 20258.198.348.188.348.211.46%399,255
Sep 17, 20258.238.238.198.228.09-0.12%101,963
Sep 16, 20258.188.238.178.238.100.49%94,600
Sep 15, 20258.188.218.188.198.060.12%86,480
Sep 14, 20258.188.188.148.188.05-95,276
Sep 11, 20258.158.208.158.188.050.25%100,445
Sep 10, 20258.188.198.148.168.03-0.37%122,271
Sep 9, 20258.198.208.148.198.06-175,930
Sep 8, 20258.228.228.198.198.06-0.36%84,869
Sep 7, 20258.228.238.188.228.09-236,269
Sep 4, 20258.178.228.148.228.090.61%241,560
Sep 3, 20258.228.228.178.178.04-0.61%197,457
Sep 2, 20258.248.258.208.228.09-0.24%77,325
Sep 1, 20258.208.268.208.248.11-0.12%108,427
Aug 31, 20258.218.268.208.258.120.49%74,504
Aug 28, 20258.308.308.218.218.08-1.08%103,072
Aug 27, 20258.338.338.238.308.17-0.48%366,762
Aug 26, 20258.178.348.178.348.212.08%409,554
Aug 25, 20258.178.208.158.178.04-106,600
Aug 24, 20258.178.228.178.178.040.12%91,403
Aug 21, 20258.188.208.168.168.03-173,594
Aug 20, 20258.168.228.168.168.03-0.12%106,383
Aug 19, 20258.228.238.158.178.04-0.49%143,222
Aug 18, 20258.218.238.178.218.08-92,084
Aug 17, 20258.168.238.148.218.080.61%140,395
Aug 14, 20258.168.198.058.168.03-524,686
Aug 13, 20258.208.238.168.168.03-0.49%74,844
Aug 12, 20258.228.258.188.208.07-0.24%259,012
Aug 11, 20258.278.298.208.228.09-0.60%222,712
Aug 10, 20258.278.348.258.278.14-120,200
Aug 7, 20258.318.318.278.278.14-0.48%101,440
Aug 6, 20258.308.328.288.318.18-0.12%58,913
Aug 5, 20258.308.358.288.328.19-0.60%57,313
Aug 4, 20258.288.378.248.378.240.97%321,947
Aug 3, 20258.358.358.278.298.16-1.54%115,093
Jul 31, 20258.348.428.308.428.29-160,822
Jul 30, 20258.278.428.268.428.291.45%299,381
Jul 29, 20258.378.398.278.308.05-1.07%337,647
Jul 28, 20258.388.398.358.398.140.12%141,600
Jul 27, 20258.388.408.358.388.13-83,785
Jul 24, 20258.348.418.278.388.130.96%969,994
Jul 23, 20258.358.358.278.308.050.24%159,117
Jul 22, 20258.308.308.258.288.030.24%87,376
Jul 21, 20258.308.308.268.268.01-0.48%119,114
Jul 20, 20258.348.348.278.308.05-0.48%203,213
Jul 17, 20258.268.348.268.348.090.85%149,394