Skip to main content
Al Rajhi REIT Fund (TADAWUL:4340)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
8.21
-0.16 (-1.91%)
Apr 29, 2026, 3:16 PM AST

Al Rajhi REIT Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.358.358.258.268.26-1.31%450,312
Apr 28, 20268.378.398.358.378.24-0.12%215,232
Apr 27, 20268.348.408.328.388.250.48%397,282
Apr 26, 20268.288.358.288.348.210.72%522,268
Apr 23, 20268.318.318.268.288.15-0.48%156,942
Apr 22, 20268.308.338.298.328.19-0.12%258,787
Apr 21, 20268.308.338.308.338.200.36%105,831
Apr 20, 20268.298.328.288.308.170.12%179,249
Apr 19, 20268.308.338.298.298.16-0.24%125,036
Apr 16, 20268.228.338.228.318.180.97%514,610
Apr 15, 20268.178.258.158.238.100.73%586,148
Apr 14, 20268.188.208.158.178.04-361,882
Apr 13, 20268.168.198.168.178.04-0.12%102,689
Apr 12, 20268.168.198.148.188.05-66,394
Apr 9, 20268.158.198.158.188.050.25%95,500
Apr 8, 20268.178.208.158.168.03-254,946
Apr 7, 20268.178.198.158.168.03-0.37%206,939
Apr 6, 20268.158.208.158.198.060.49%102,354
Apr 5, 20268.168.208.148.158.02-0.24%153,046
Apr 2, 20268.178.198.148.178.040.25%269,633
Apr 1, 20268.138.208.138.158.020.62%294,056
Mar 31, 20268.088.148.068.107.97-0.25%255,004
Mar 30, 20268.118.178.108.127.990.12%310,279
Mar 29, 20268.098.158.088.117.980.25%169,708
Mar 26, 20268.068.138.068.097.960.50%229,571
Mar 25, 20268.088.137.978.057.92-766,847
Mar 24, 20268.108.108.038.057.92-0.62%123,229
Mar 16, 20268.048.108.028.107.970.62%288,080
Mar 15, 20268.008.057.978.057.920.25%88,833
Mar 12, 20268.018.037.978.037.910.12%173,577
Mar 11, 20267.938.037.938.027.901.26%159,960
Mar 10, 20267.918.017.917.927.800.13%108,076
Mar 9, 20267.908.017.887.917.790.76%121,791
Mar 8, 20268.008.067.857.857.73-2.24%265,036
Mar 5, 20267.988.047.968.037.910.75%239,364
Mar 4, 20267.927.987.917.977.850.63%91,735
Mar 3, 20267.927.927.857.927.80-0.13%106,843
Mar 2, 20267.877.937.857.937.810.76%125,493
Mar 1, 20267.998.007.827.877.75-2.96%370,715
Feb 26, 20268.008.117.968.117.981.63%308,649
Feb 25, 20267.977.997.957.987.86-80,855
Feb 24, 20267.977.987.947.987.860.13%110,686
Feb 23, 20267.977.987.937.977.850.13%170,914
Feb 19, 20268.008.017.957.967.84-0.50%154,054
Feb 18, 20267.958.017.958.007.880.38%94,451
Feb 17, 20268.028.027.957.977.85-0.38%242,121
Feb 16, 20268.008.047.968.007.88-336,394
Feb 15, 20267.968.027.968.007.88-1.11%201,991
Feb 12, 20268.008.097.998.097.961.00%357,718
Feb 11, 20268.118.117.968.017.89-1.48%434,305
Feb 10, 20268.118.178.108.137.870.25%239,154
Feb 9, 20268.158.208.118.117.85-0.49%321,719
Feb 8, 20268.108.168.088.157.890.62%136,534
Feb 5, 20268.188.188.108.107.84-0.98%211,186
Feb 4, 20268.188.198.128.187.91-201,726
Feb 3, 20268.138.208.118.187.910.12%671,302
Feb 2, 20268.068.178.018.177.901.36%164,202
Feb 1, 20267.838.077.838.067.800.37%258,124
Jan 29, 20268.148.178.008.037.77-1.35%418,349
Jan 28, 20268.138.248.068.147.880.25%353,624
Jan 27, 20268.038.178.038.127.860.74%319,128
Jan 26, 20268.068.077.988.067.80-0.12%248,498
Jan 25, 20267.958.077.958.077.811.51%264,780
Jan 22, 20267.907.967.907.957.690.51%187,124
Jan 21, 20267.877.967.847.917.650.76%136,983
Jan 20, 20267.827.877.807.857.590.26%66,303
Jan 19, 20267.837.837.807.837.580.26%91,743
Jan 18, 20267.787.837.787.817.560.39%53,675
Jan 15, 20267.827.827.747.787.53-0.51%158,484
Jan 14, 20267.807.827.707.827.570.26%287,183
Jan 13, 20267.887.887.707.807.55-0.51%427,781
Jan 12, 20267.837.907.797.847.59-0.38%396,242
Jan 11, 20267.817.887.807.877.610.38%192,436
Jan 8, 20267.857.877.827.847.59-0.13%182,370
Jan 7, 20267.907.947.847.857.59-0.51%152,442
Jan 6, 20267.807.897.807.897.631.15%217,986
Jan 5, 20267.887.927.807.807.55-0.89%333,770
Jan 4, 20267.957.967.807.877.61-1.13%294,777
Jan 1, 20267.907.977.907.967.701.02%80,725
Dec 31, 20257.857.937.847.887.620.51%197,465
Dec 30, 20257.927.937.847.847.59-1.01%198,880
Dec 29, 20257.977.977.857.927.66-0.75%412,750
Dec 28, 20258.008.027.967.987.72-0.50%216,187
Dec 25, 20258.008.027.988.027.760.38%86,507
Dec 24, 20258.008.037.987.997.73-318,831
Dec 23, 20257.998.027.987.997.73-0.12%164,388
Dec 22, 20258.018.047.998.007.74-0.25%177,983
Dec 21, 20258.028.068.008.027.76-195,255
Dec 18, 20258.068.108.028.027.76-0.50%264,488
Dec 17, 20258.038.108.038.067.800.37%231,393
Dec 16, 20258.088.108.038.037.77-0.50%263,910
Dec 15, 20258.098.118.078.077.81-0.25%196,312
Dec 14, 20258.078.118.078.097.830.25%148,840
Dec 11, 20258.088.098.078.077.81-0.12%144,652
Dec 10, 20258.098.118.088.087.82-60,550
Dec 9, 20258.108.118.078.087.82-0.12%134,114
Dec 8, 20258.108.108.078.097.83-0.25%90,364
Dec 7, 20258.088.118.088.117.850.37%48,162
Dec 4, 20258.098.148.088.087.82-0.49%246,302
Dec 3, 20258.128.128.098.127.86-163,368