AlAhli REIT Fund 1 4338
TADAWUL · Saudi Arabia · Finance
SAR 6.09+0.05 (+0.83%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 6.09 | +0.83% | SAR 6.04 | SAR 6.14 | SAR 6.04 | 28.28K |
| 2026-09-30 | SAR 6.04 | -1.79% | SAR 6.19 | SAR 6.20 | SAR 6.04 | 76.11K |
| 2026-09-29 | SAR 6.15 | -1.28% | SAR 6.28 | SAR 6.28 | SAR 6.13 | 79.25K |
| 2026-09-28 | SAR 6.23 | -0.48% | SAR 6.26 | SAR 6.58 | SAR 6.23 | 38.73K |
| 2026-09-27 | SAR 6.26 | +0.16% | SAR 6.25 | SAR 6.30 | SAR 6.12 | 205.07K |
| 2026-09-24 | SAR 6.25 | -1.26% | SAR 6.35 | SAR 6.39 | SAR 6.25 | 85.52K |
| 2026-09-22 | SAR 6.33 | -0.78% | SAR 6.41 | SAR 6.41 | SAR 6.31 | 109.85K |
| 2026-09-21 | SAR 6.38 | -4.49% | SAR 6.47 | SAR 6.49 | SAR 6.31 | 386.00K |
| 2026-09-20 | SAR 6.68 | -0.74% | SAR 6.72 | SAR 6.76 | SAR 6.60 | 288.09K |
| 2026-09-17 | SAR 6.73 | +2.44% | SAR 6.66 | SAR 6.84 | SAR 6.51 | 821.71K |
| 2026-09-16 | SAR 6.57 | -3.24% | SAR 6.72 | SAR 6.77 | SAR 6.57 | 152.85K |
| 2026-09-15 | SAR 6.79 | +1.04% | SAR 6.70 | SAR 6.79 | SAR 6.66 | 97.80K |
| 2026-09-14 | SAR 6.72 | +0.15% | SAR 6.67 | SAR 6.75 | SAR 6.67 | 26.55K |
| 2026-09-13 | SAR 6.71 | -2.47% | SAR 6.82 | SAR 6.82 | SAR 6.71 | 87.64K |
| 2026-09-10 | SAR 6.88 | -1.15% | SAR 6.96 | SAR 6.96 | SAR 6.85 | 50.93K |
| 2026-09-09 | SAR 6.96 | +0.87% | SAR 6.84 | SAR 7.00 | SAR 6.84 | 126.70K |
| 2026-09-08 | SAR 6.90 | -0.86% | SAR 6.93 | SAR 6.94 | SAR 6.83 | 127.74K |
| 2026-09-07 | SAR 6.96 | -0.43% | SAR 6.98 | SAR 7.03 | SAR 6.93 | 170.22K |
| 2026-09-06 | SAR 6.99 | 0.00% | SAR 6.96 | SAR 7.04 | SAR 6.96 | 104.37K |
| 2026-09-03 | SAR 6.99 | -0.57% | SAR 6.96 | SAR 7.04 | SAR 6.96 | 104.37K |
| 2026-09-02 | SAR 7.03 | +0.43% | SAR 6.95 | SAR 7.05 | SAR 6.95 | 107.94K |
| 2026-09-01 | SAR 7.00 | -0.14% | SAR 7.01 | SAR 7.07 | SAR 6.99 | 87.42K |
| 2026-08-31 | SAR 7.01 | -0.57% | SAR 6.99 | SAR 7.11 | SAR 6.99 | 54.74K |
| 2026-08-30 | SAR 7.05 | -0.42% | SAR 7.02 | SAR 7.13 | SAR 6.99 | 64.44K |
| 2026-08-27 | SAR 7.08 | +0.14% | SAR 7.11 | SAR 7.11 | SAR 7.00 | 116.81K |
| 2026-08-26 | SAR 7.07 | +1.73% | SAR 6.97 | SAR 7.11 | SAR 6.88 | 490.46K |
| 2026-08-25 | SAR 6.95 | -1.00% | SAR 7.01 | SAR 7.08 | SAR 6.95 | 263.58K |
| 2026-08-24 | SAR 7.02 | +1.45% | SAR 6.92 | SAR 7.06 | SAR 6.90 | 511.53K |
| 2026-08-23 | SAR 6.92 | 0.00% | SAR 6.92 | SAR 6.98 | SAR 6.89 | 205.78K |
| 2026-08-20 | SAR 6.92 | +1.76% | SAR 6.81 | SAR 6.97 | SAR 6.80 | 76.56K |
| 2026-08-19 | SAR 6.80 | +0.29% | SAR 6.75 | SAR 6.83 | SAR 6.74 | 134.06K |
| 2026-08-18 | SAR 6.78 | -2.31% | SAR 6.87 | SAR 6.93 | SAR 6.75 | 206.54K |
| 2026-08-17 | SAR 6.94 | +0.87% | SAR 7.00 | SAR 7.00 | SAR 6.85 | 87.93K |
| 2026-08-16 | SAR 6.88 | 0.00% | SAR 6.88 | SAR 6.88 | SAR 6.88 | 0 |
| 2026-08-13 | SAR 6.88 | +0.58% | SAR 6.80 | SAR 7.04 | SAR 6.80 | 126.98K |
| 2026-08-12 | SAR 6.84 | -0.15% | SAR 6.88 | SAR 6.90 | SAR 6.77 | 90.21K |
| 2026-08-11 | SAR 6.85 | +2.70% | SAR 6.77 | SAR 6.96 | SAR 6.70 | 178.34K |
| 2026-08-10 | SAR 6.67 | +0.45% | SAR 6.63 | SAR 6.74 | SAR 6.63 | 81.36K |
| 2026-08-09 | SAR 6.64 | +0.61% | SAR 6.58 | SAR 6.72 | SAR 6.58 | 72.68K |
| 2026-08-06 | SAR 6.60 | -0.90% | SAR 6.65 | SAR 6.66 | SAR 6.55 | 77.39K |
| 2026-08-05 | SAR 6.66 | -0.30% | SAR 6.70 | SAR 6.72 | SAR 6.63 | 12.22K |
| 2026-08-04 | SAR 6.68 | 0.00% | SAR 6.68 | SAR 6.70 | SAR 6.63 | 55.89K |
| 2026-08-03 | SAR 6.68 | +1.83% | SAR 6.56 | SAR 6.68 | SAR 6.54 | 49.80K |
| 2026-08-02 | SAR 6.56 | +0.15% | SAR 6.48 | SAR 6.59 | SAR 6.48 | 100.19K |
| 2026-07-30 | SAR 6.55 | 0.00% | SAR 6.55 | SAR 6.56 | SAR 6.50 | 52.49K |
| 2026-07-29 | SAR 6.55 | +0.46% | SAR 6.51 | SAR 6.56 | SAR 6.48 | 34.16K |
| 2026-07-28 | SAR 6.52 | 0.00% | SAR 6.53 | SAR 6.58 | SAR 6.50 | 45.97K |
| 2026-07-27 | SAR 6.52 | -1.21% | SAR 6.50 | SAR 6.59 | SAR 6.49 | 248.72K |
| 2026-07-26 | SAR 6.60 | -0.15% | SAR 6.61 | SAR 6.61 | SAR 6.55 | 23.10K |
| 2026-07-23 | SAR 6.61 | 0.00% | SAR 6.65 | SAR 6.65 | SAR 6.59 | 20.87K |
| 2026-07-22 | SAR 6.61 | +0.15% | SAR 6.60 | SAR 6.64 | SAR 6.58 | 33.35K |
| 2026-07-21 | SAR 6.60 | -0.30% | SAR 6.55 | SAR 6.62 | SAR 6.55 | 28.24K |
| 2026-07-20 | SAR 6.62 | +0.91% | SAR 6.54 | SAR 6.63 | SAR 6.52 | 69.74K |
| 2026-07-19 | SAR 6.56 | +1.39% | SAR 6.51 | SAR 6.60 | SAR 6.49 | 62.83K |
| 2026-07-16 | SAR 6.47 | +0.62% | SAR 6.43 | SAR 6.50 | SAR 6.43 | 59.73K |
| 2026-07-15 | SAR 6.43 | -0.16% | SAR 6.44 | SAR 6.61 | SAR 6.40 | 164.69K |
| 2026-07-14 | SAR 6.44 | +0.47% | SAR 6.41 | SAR 6.45 | SAR 6.39 | 65.86K |
| 2026-07-13 | SAR 6.41 | -0.31% | SAR 6.43 | SAR 6.44 | SAR 6.41 | 6.78K |
| 2026-07-12 | SAR 6.43 | +0.31% | SAR 6.41 | SAR 6.43 | SAR 6.41 | 21.30K |
| 2026-07-09 | SAR 6.41 | -0.47% | SAR 6.43 | SAR 6.43 | SAR 6.40 | 35.59K |
| 2026-07-08 | SAR 6.44 | +0.16% | SAR 6.43 | SAR 6.45 | SAR 6.42 | 8.68K |
| 2026-07-07 | SAR 6.43 | +0.16% | SAR 6.42 | SAR 6.45 | SAR 6.40 | 24.29K |
| 2026-07-06 | SAR 6.42 | +0.16% | SAR 6.41 | SAR 6.42 | SAR 6.40 | 11.68K |
| 2026-07-05 | SAR 6.41 | +0.16% | SAR 6.40 | SAR 6.43 | SAR 6.40 | 26.20K |
| 2026-07-02 | SAR 6.40 | -0.31% | SAR 6.42 | SAR 6.45 | SAR 6.39 | 45.57K |
| 2026-07-01 | SAR 6.42 | -0.16% | SAR 6.40 | SAR 6.46 | SAR 6.40 | 60.78K |
| 2026-06-30 | SAR 6.43 | -0.92% | SAR 6.42 | SAR 6.46 | SAR 6.40 | 46.81K |
| 2026-06-29 | SAR 6.49 | +0.31% | SAR 6.42 | SAR 6.50 | SAR 6.42 | 30.76K |
| 2026-06-28 | SAR 6.47 | +0.62% | SAR 6.43 | SAR 6.50 | SAR 6.42 | 20.48K |
| 2026-06-25 | SAR 6.43 | 0.00% | SAR 6.42 | SAR 6.47 | SAR 6.42 | 21.44K |
| 2026-06-24 | SAR 6.43 | 0.00% | SAR 6.43 | SAR 6.45 | SAR 6.42 | 33.22K |
| 2026-06-23 | SAR 6.43 | -0.31% | SAR 6.43 | SAR 6.47 | SAR 6.42 | 50.01K |
| 2026-06-22 | SAR 6.45 | +0.62% | SAR 6.42 | SAR 6.45 | SAR 6.41 | 16.23K |
| 2026-06-21 | SAR 6.41 | -0.47% | SAR 6.43 | SAR 6.45 | SAR 6.41 | 24.05K |
| 2026-06-18 | SAR 6.44 | -0.16% | SAR 6.45 | SAR 6.46 | SAR 6.43 | 15.87K |
| 2026-06-17 | SAR 6.45 | -0.15% | SAR 6.46 | SAR 6.46 | SAR 6.42 | 11.46K |
| 2026-06-16 | SAR 6.46 | +0.47% | SAR 6.42 | SAR 6.47 | SAR 6.42 | 43.94K |
| 2026-06-15 | SAR 6.43 | -0.16% | SAR 6.45 | SAR 6.45 | SAR 6.43 | 26.27K |
| 2026-06-14 | SAR 6.44 | 0.00% | SAR 6.44 | SAR 6.47 | SAR 6.43 | 16.19K |
| 2026-06-11 | SAR 6.44 | -0.16% | SAR 6.45 | SAR 6.45 | SAR 6.44 | 10.24K |
| 2026-06-10 | SAR 6.45 | -0.15% | SAR 6.45 | SAR 6.47 | SAR 6.40 | 71.95K |
| 2026-06-09 | SAR 6.46 | +0.62% | SAR 6.39 | SAR 6.46 | SAR 6.39 | 87.44K |
| 2026-06-08 | SAR 6.42 | +0.16% | SAR 6.41 | SAR 6.42 | SAR 6.39 | 66.39K |
| 2026-06-07 | SAR 6.41 | -0.47% | SAR 6.39 | SAR 6.43 | SAR 6.39 | 19.98K |
| 2026-06-04 | SAR 6.44 | +0.16% | SAR 6.43 | SAR 6.44 | SAR 6.41 | 33.22K |
| 2026-06-03 | SAR 6.43 | -0.16% | SAR 6.40 | SAR 6.44 | SAR 6.40 | 8.14K |
| 2026-06-02 | SAR 6.44 | +0.47% | SAR 6.44 | SAR 6.45 | SAR 6.41 | 50.01K |
| 2026-06-01 | SAR 6.41 | +0.16% | SAR 6.41 | SAR 6.45 | SAR 6.38 | 52.43K |
| 2026-05-31 | SAR 6.40 | -0.78% | SAR 6.45 | SAR 6.45 | SAR 6.38 | 171.19K |
| 2026-05-28 | SAR 6.45 | 0.00% | SAR 6.45 | SAR 6.45 | SAR 6.45 | 0 |