Jadwa REIT Saudi Fund 4342
TADAWUL · Saudi Arabia · Finance
SAR 8.78+0.08 (+0.92%)
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 8.78 | +0.92% | SAR 8.71 | SAR 8.78 | SAR 8.66 | 236.25K |
| 2026-09-30 | SAR 8.70 | -1.25% | SAR 8.81 | SAR 8.84 | SAR 8.69 | 407.20K |
| 2026-09-29 | SAR 8.81 | -0.90% | SAR 8.85 | SAR 8.88 | SAR 8.79 | 489.70K |
| 2026-09-28 | SAR 8.89 | +0.34% | SAR 8.86 | SAR 8.91 | SAR 8.81 | 680.61K |
| 2026-09-27 | SAR 8.86 | -0.45% | SAR 8.91 | SAR 8.91 | SAR 8.79 | 721.77K |
| 2026-09-24 | SAR 8.90 | -0.89% | SAR 8.98 | SAR 8.98 | SAR 8.86 | 589.60K |
| 2026-09-22 | SAR 8.98 | +0.34% | SAR 8.95 | SAR 8.98 | SAR 8.89 | 228.92K |
| 2026-09-21 | SAR 8.95 | -1.00% | SAR 9.03 | SAR 9.04 | SAR 8.95 | 354.31K |
| 2026-09-20 | SAR 9.04 | -0.55% | SAR 9.09 | SAR 9.09 | SAR 8.98 | 587.00K |
| 2026-09-17 | SAR 9.09 | -0.11% | SAR 9.09 | SAR 9.11 | SAR 9.02 | 525.60K |
| 2026-09-16 | SAR 9.10 | +0.11% | SAR 9.09 | SAR 9.18 | SAR 9.09 | 123.01K |
| 2026-09-15 | SAR 9.09 | -0.98% | SAR 9.14 | SAR 9.16 | SAR 9.04 | 407.95K |
| 2026-09-14 | SAR 9.18 | +1.77% | SAR 9.02 | SAR 9.18 | SAR 9.02 | 312.55K |
| 2026-09-13 | SAR 9.02 | -1.96% | SAR 9.18 | SAR 9.18 | SAR 8.99 | 678.49K |
| 2026-09-10 | SAR 9.20 | +0.44% | SAR 9.13 | SAR 9.28 | SAR 9.13 | 445.13K |
| 2026-09-09 | SAR 9.16 | -1.51% | SAR 9.30 | SAR 9.35 | SAR 9.16 | 807.38K |
| 2026-09-08 | SAR 9.30 | -2.11% | SAR 9.48 | SAR 9.48 | SAR 9.30 | 570.57K |
| 2026-09-07 | SAR 9.50 | -1.86% | SAR 9.65 | SAR 9.65 | SAR 9.50 | 495.38K |
| 2026-09-06 | SAR 9.68 | 0.00% | SAR 9.63 | SAR 9.68 | SAR 9.63 | 278.33K |
| 2026-09-03 | SAR 9.68 | +0.31% | SAR 9.63 | SAR 9.68 | SAR 9.63 | 278.33K |
| 2026-09-02 | SAR 9.65 | +0.31% | SAR 9.64 | SAR 9.71 | SAR 9.55 | 496.93K |
| 2026-09-01 | SAR 9.62 | +0.21% | SAR 9.62 | SAR 9.70 | SAR 9.62 | 228.30K |
| 2026-08-31 | SAR 9.60 | -1.23% | SAR 9.72 | SAR 9.77 | SAR 9.60 | 4.53M |
| 2026-08-30 | SAR 9.72 | -0.61% | SAR 9.77 | SAR 9.81 | SAR 9.72 | 310.06K |
| 2026-08-27 | SAR 9.78 | +0.41% | SAR 9.75 | SAR 9.81 | SAR 9.75 | 466.11K |
| 2026-08-26 | SAR 9.74 | +1.25% | SAR 9.64 | SAR 9.74 | SAR 9.59 | 498.38K |
| 2026-08-25 | SAR 9.62 | -0.21% | SAR 9.62 | SAR 9.69 | SAR 9.58 | 378.60K |
| 2026-08-24 | SAR 9.64 | -1.93% | SAR 9.83 | SAR 9.85 | SAR 9.62 | 1.42M |
| 2026-08-23 | SAR 9.83 | -0.51% | SAR 9.80 | SAR 9.86 | SAR 9.78 | 567.40K |
| 2026-08-20 | SAR 9.88 | +0.51% | SAR 9.84 | SAR 9.95 | SAR 9.83 | 300.98K |
| 2026-08-19 | SAR 9.83 | -1.01% | SAR 9.95 | SAR 9.97 | SAR 9.82 | 553.84K |
| 2026-08-18 | SAR 9.93 | -1.19% | SAR 10.00 | SAR 10.01 | SAR 9.92 | 575.22K |
| 2026-08-17 | SAR 10.05 | +2.24% | SAR 9.89 | SAR 10.18 | SAR 9.89 | 687.67K |
| 2026-08-16 | SAR 9.83 | 0.00% | SAR 9.83 | SAR 9.83 | SAR 9.83 | 0 |
| 2026-08-13 | SAR 9.83 | -0.81% | SAR 9.91 | SAR 9.91 | SAR 9.76 | 761.00K |
| 2026-08-12 | SAR 9.91 | -0.70% | SAR 10.00 | SAR 10.00 | SAR 9.91 | 798.05K |
| 2026-08-11 | SAR 9.98 | -0.10% | SAR 10.00 | SAR 10.07 | SAR 9.93 | 572.45K |
| 2026-08-10 | SAR 9.99 | +0.91% | SAR 9.88 | SAR 10.10 | SAR 9.80 | 1.27M |
| 2026-08-09 | SAR 9.90 | -0.40% | SAR 9.93 | SAR 9.93 | SAR 9.86 | 573.33K |
| 2026-08-06 | SAR 9.94 | -1.58% | SAR 10.08 | SAR 10.08 | SAR 9.94 | 773.97K |
| 2026-08-05 | SAR 10.10 | -0.98% | SAR 10.18 | SAR 10.19 | SAR 10.09 | 747.17K |
| 2026-08-04 | SAR 10.20 | +0.39% | SAR 10.19 | SAR 10.26 | SAR 10.16 | 407.25K |
| 2026-08-03 | SAR 10.16 | -0.29% | SAR 10.17 | SAR 10.21 | SAR 10.15 | 257.89K |
| 2026-08-02 | SAR 10.19 | 0.00% | SAR 10.19 | SAR 10.23 | SAR 10.15 | 198.57K |
| 2026-07-30 | SAR 10.19 | -0.10% | SAR 10.18 | SAR 10.20 | SAR 10.16 | 167.30K |
| 2026-07-29 | SAR 10.20 | 0.00% | SAR 10.19 | SAR 10.25 | SAR 10.19 | 347.53K |
| 2026-07-28 | SAR 10.20 | -0.49% | SAR 10.25 | SAR 10.34 | SAR 10.14 | 542.88K |
| 2026-07-27 | SAR 10.25 | -1.54% | SAR 10.40 | SAR 10.40 | SAR 10.23 | 367.13K |
| 2026-07-26 | SAR 10.41 | -0.57% | SAR 10.47 | SAR 10.49 | SAR 10.39 | 259.70K |
| 2026-07-23 | SAR 10.47 | -1.04% | SAR 10.58 | SAR 10.58 | SAR 10.45 | 407.99K |
| 2026-07-22 | SAR 10.58 | +1.05% | SAR 10.45 | SAR 10.60 | SAR 10.42 | 92.86K |
| 2026-07-21 | SAR 10.47 | -0.29% | SAR 10.50 | SAR 10.60 | SAR 10.47 | 156.49K |
| 2026-07-20 | SAR 10.50 | -1.22% | SAR 10.63 | SAR 10.66 | SAR 10.50 | 1.82M |
| 2026-07-19 | SAR 10.63 | +0.19% | SAR 10.48 | SAR 10.64 | SAR 10.46 | 168.27K |
| 2026-07-16 | SAR 10.61 | +1.43% | SAR 10.46 | SAR 10.62 | SAR 10.45 | 43.38K |
| 2026-07-15 | SAR 10.46 | 0.00% | SAR 10.44 | SAR 10.61 | SAR 10.41 | 221.45K |
| 2026-07-14 | SAR 10.46 | +0.19% | SAR 10.44 | SAR 10.48 | SAR 10.38 | 226.23K |
| 2026-07-13 | SAR 10.44 | -2.25% | SAR 10.66 | SAR 10.66 | SAR 10.44 | 299.11K |
| 2026-07-12 | SAR 10.68 | -0.65% | SAR 10.73 | SAR 10.73 | SAR 10.62 | 224.26K |
| 2026-07-09 | SAR 10.75 | -0.74% | SAR 10.82 | SAR 10.83 | SAR 10.74 | 411.07K |
| 2026-07-08 | SAR 10.83 | -0.46% | SAR 10.86 | SAR 10.90 | SAR 10.78 | 342.11K |
| 2026-07-07 | SAR 10.88 | -0.73% | SAR 10.95 | SAR 10.95 | SAR 10.86 | 150.64K |
| 2026-07-06 | SAR 10.96 | +1.01% | SAR 10.85 | SAR 11.01 | SAR 10.84 | 729.84K |
| 2026-07-05 | SAR 10.85 | 0.00% | SAR 10.84 | SAR 10.87 | SAR 10.73 | 406.96K |
| 2026-07-02 | SAR 10.85 | -0.64% | SAR 10.92 | SAR 10.92 | SAR 10.84 | 168.38K |
| 2026-07-01 | SAR 10.92 | +0.18% | SAR 10.91 | SAR 10.95 | SAR 10.87 | 176.42K |
| 2026-06-30 | SAR 10.90 | -1.54% | SAR 10.98 | SAR 11.01 | SAR 10.88 | 578.12K |
| 2026-06-29 | SAR 11.07 | 0.00% | SAR 11.05 | SAR 11.07 | SAR 10.99 | 174.28K |
| 2026-06-28 | SAR 11.07 | -0.09% | SAR 11.08 | SAR 11.13 | SAR 10.99 | 299.98K |
| 2026-06-25 | SAR 11.08 | -0.27% | SAR 11.12 | SAR 11.15 | SAR 11.08 | 175.38K |
| 2026-06-24 | SAR 11.11 | -0.18% | SAR 11.13 | SAR 11.17 | SAR 11.11 | 102.58K |
| 2026-06-23 | SAR 11.13 | -0.89% | SAR 11.22 | SAR 11.22 | SAR 11.11 | 219.65K |
| 2026-06-22 | SAR 11.23 | +0.72% | SAR 11.16 | SAR 11.42 | SAR 11.12 | 443.26K |
| 2026-06-21 | SAR 11.15 | +0.09% | SAR 11.13 | SAR 11.15 | SAR 11.10 | 72.86K |
| 2026-06-18 | SAR 11.14 | +0.27% | SAR 11.11 | SAR 11.17 | SAR 11.10 | 414.45K |
| 2026-06-17 | SAR 11.11 | -0.63% | SAR 11.14 | SAR 11.16 | SAR 11.08 | 372.45K |
| 2026-06-16 | SAR 11.18 | +0.27% | SAR 11.21 | SAR 11.22 | SAR 11.15 | 98.58K |
| 2026-06-15 | SAR 11.15 | -0.71% | SAR 11.23 | SAR 11.23 | SAR 11.14 | 287.40K |
| 2026-06-14 | SAR 11.23 | 0.00% | SAR 11.23 | SAR 11.25 | SAR 11.20 | 60.23K |
| 2026-06-11 | SAR 11.23 | +0.18% | SAR 11.21 | SAR 11.29 | SAR 11.19 | 79.41K |
| 2026-06-10 | SAR 11.21 | -0.09% | SAR 11.22 | SAR 11.36 | SAR 11.19 | 253.02K |
| 2026-06-09 | SAR 11.22 | +0.63% | SAR 11.15 | SAR 11.22 | SAR 11.15 | 87.76K |
| 2026-06-08 | SAR 11.15 | -0.36% | SAR 11.19 | SAR 11.19 | SAR 11.14 | 200.49K |
| 2026-06-07 | SAR 11.19 | +0.09% | SAR 11.17 | SAR 11.20 | SAR 11.14 | 63.69K |
| 2026-06-04 | SAR 11.18 | -0.36% | SAR 11.21 | SAR 11.22 | SAR 11.16 | 50.24K |
| 2026-06-03 | SAR 11.22 | +0.72% | SAR 11.14 | SAR 11.24 | SAR 11.14 | 224.76K |
| 2026-06-02 | SAR 11.14 | -0.18% | SAR 11.12 | SAR 11.21 | SAR 11.12 | 108.22K |
| 2026-06-01 | SAR 11.16 | -0.89% | SAR 11.20 | SAR 11.22 | SAR 11.12 | 159.20K |
| 2026-05-31 | SAR 11.26 | 0.00% | SAR 11.25 | SAR 11.27 | SAR 11.22 | 61.56K |
| 2026-05-28 | SAR 11.26 | 0.00% | SAR 11.26 | SAR 11.26 | SAR 11.26 | 0 |