Skip to main content
Al Rajhi REIT Fund (TADAWUL:4340)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
7.91
+0.06 (0.76%)
At close: Mar 9, 2026

Al Rajhi REIT Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.908.017.887.917.910.76%121,791
Mar 8, 20268.008.067.857.857.85-2.24%265,036
Mar 5, 20267.988.047.968.038.030.75%239,364
Mar 4, 20267.927.987.917.977.970.63%91,735
Mar 3, 20267.927.927.857.927.92-0.13%106,843
Mar 2, 20267.877.937.857.937.930.76%125,493
Mar 1, 20267.998.007.827.877.87-2.96%370,715
Feb 26, 20268.008.117.968.118.111.63%308,649
Feb 25, 20267.977.997.957.987.98-80,855
Feb 24, 20267.977.987.947.987.980.13%110,686
Feb 23, 20267.977.987.937.977.970.13%170,914
Feb 19, 20268.008.017.957.967.96-0.50%154,054
Feb 18, 20267.958.017.958.008.000.38%94,451
Feb 17, 20268.028.027.957.977.97-0.38%242,121
Feb 16, 20268.008.047.968.008.00-336,394
Feb 15, 20267.968.027.968.008.00-1.11%201,991
Feb 12, 20268.008.097.998.098.091.00%357,718
Feb 11, 20268.118.117.968.018.01-1.48%434,305
Feb 10, 20268.118.178.108.137.990.25%239,154
Feb 9, 20268.158.208.118.117.97-0.49%321,719
Feb 8, 20268.108.168.088.158.010.62%136,534
Feb 5, 20268.188.188.108.107.96-0.98%211,186
Feb 4, 20268.188.198.128.188.04-201,726
Feb 3, 20268.138.208.118.188.040.12%671,302
Feb 2, 20268.068.178.018.178.031.36%164,202
Feb 1, 20267.838.077.838.067.920.37%258,124
Jan 29, 20268.148.178.008.037.89-1.35%418,349
Jan 28, 20268.138.248.068.148.000.25%353,624
Jan 27, 20268.038.178.038.127.980.74%319,128
Jan 26, 20268.068.077.988.067.92-0.12%248,498
Jan 25, 20267.958.077.958.077.931.51%264,780
Jan 22, 20267.907.967.907.957.810.51%187,124
Jan 21, 20267.877.967.847.917.770.76%136,983
Jan 20, 20267.827.877.807.857.710.26%66,303
Jan 19, 20267.837.837.807.837.700.26%91,743
Jan 18, 20267.787.837.787.817.680.39%53,675
Jan 15, 20267.827.827.747.787.65-0.51%158,484
Jan 14, 20267.807.827.707.827.690.26%287,183
Jan 13, 20267.887.887.707.807.67-0.51%427,781
Jan 12, 20267.837.907.797.847.70-0.38%396,242
Jan 11, 20267.817.887.807.877.730.38%192,436
Jan 8, 20267.857.877.827.847.70-0.13%182,370
Jan 7, 20267.907.947.847.857.71-0.51%152,442
Jan 6, 20267.807.897.807.897.751.15%217,986
Jan 5, 20267.887.927.807.807.67-0.89%333,770
Jan 4, 20267.957.967.807.877.73-1.13%294,777
Jan 1, 20267.907.977.907.967.821.02%80,725
Dec 31, 20257.857.937.847.887.740.51%197,465
Dec 30, 20257.927.937.847.847.70-1.01%198,880
Dec 29, 20257.977.977.857.927.78-0.75%412,750
Dec 28, 20258.008.027.967.987.84-0.50%216,187
Dec 25, 20258.008.027.988.027.880.38%86,507
Dec 24, 20258.008.037.987.997.85-318,831
Dec 23, 20257.998.027.987.997.85-0.12%164,388
Dec 22, 20258.018.047.998.007.86-0.25%177,983
Dec 21, 20258.028.068.008.027.88-195,255
Dec 18, 20258.068.108.028.027.88-0.50%264,488
Dec 17, 20258.038.108.038.067.920.37%231,393
Dec 16, 20258.088.108.038.037.89-0.50%263,910
Dec 15, 20258.098.118.078.077.93-0.25%196,312
Dec 14, 20258.078.118.078.097.950.25%148,840
Dec 11, 20258.088.098.078.077.93-0.12%144,652
Dec 10, 20258.098.118.088.087.94-60,550
Dec 9, 20258.108.118.078.087.94-0.12%134,114
Dec 8, 20258.108.108.078.097.95-0.25%90,364
Dec 7, 20258.088.118.088.117.970.37%48,162
Dec 4, 20258.098.148.088.087.94-0.49%246,302
Dec 3, 20258.128.128.098.127.98-163,368
Dec 2, 20258.088.128.088.127.980.50%180,637
Dec 1, 20258.168.168.088.087.94-0.74%250,948
Nov 30, 20258.208.208.108.148.00-0.73%220,892
Nov 27, 20258.158.208.148.208.060.61%127,385
Nov 26, 20258.188.208.138.158.01-0.61%237,888
Nov 25, 20258.228.238.188.208.06-0.49%87,758
Nov 24, 20258.228.248.198.248.10-156,930
Nov 23, 20258.248.248.208.248.10-159,804
Nov 20, 20258.238.248.218.248.100.12%111,836
Nov 19, 20258.248.288.208.238.09-0.12%306,971
Nov 18, 20258.258.278.248.248.10-0.24%344,688
Nov 17, 20258.258.268.258.268.120.12%157,135
Nov 16, 20258.268.268.258.258.11-0.12%121,065
Nov 13, 20258.228.288.228.268.120.36%151,537
Nov 12, 20258.208.268.208.238.09-0.12%105,205
Nov 11, 20258.208.248.208.248.100.49%100,024
Nov 10, 20258.218.258.208.208.06-0.12%126,275
Nov 9, 20258.258.278.208.218.07-0.73%121,136
Nov 6, 20258.238.278.228.278.130.61%140,661
Nov 5, 20258.218.298.208.228.08-0.84%155,729
Nov 4, 20258.238.298.238.298.150.12%47,621
Nov 3, 20258.268.288.218.288.14-95,896
Nov 2, 20258.298.308.258.288.14-1.19%194,507
Oct 30, 20258.318.388.308.388.240.84%319,893
Oct 29, 20258.348.348.298.318.17-0.72%220,529
Oct 28, 20258.368.388.358.378.100.24%100,988
Oct 27, 20258.358.388.348.358.08-218,819
Oct 26, 20258.358.368.348.358.08-195,101
Oct 23, 20258.348.368.338.358.080.12%219,129
Oct 22, 20258.348.358.328.348.070.24%259,358
Oct 21, 20258.328.338.318.328.05-0.12%248,457
Oct 20, 20258.318.348.318.338.060.36%137,386