Alinma Hospitality REIT Fund 4349
TADAWUL · Saudi Arabia · Finance
SAR 7.30+0.06 (+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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 7.24 | -0.96% | SAR 7.31 | SAR 7.33 | SAR 7.21 | 126.53K |
| 2026-09-29 | SAR 7.31 | -0.41% | SAR 7.34 | SAR 7.34 | SAR 7.30 | 244.02K |
| 2026-09-28 | SAR 7.34 | -0.14% | SAR 7.36 | SAR 7.36 | SAR 7.32 | 82.05K |
| 2026-09-27 | SAR 7.35 | -0.27% | SAR 7.37 | SAR 7.38 | SAR 7.30 | 120.74K |
| 2026-09-24 | SAR 7.37 | 0.00% | SAR 7.37 | SAR 7.38 | SAR 7.32 | 103.86K |
| 2026-09-22 | SAR 7.37 | 0.00% | SAR 7.41 | SAR 7.41 | SAR 7.35 | 141.24K |
| 2026-09-21 | SAR 7.37 | +0.55% | SAR 7.34 | SAR 7.41 | SAR 7.33 | 113.53K |
| 2026-09-20 | SAR 7.33 | -2.14% | SAR 7.48 | SAR 7.48 | SAR 7.33 | 85.52K |
| 2026-09-17 | SAR 7.49 | +1.49% | SAR 7.38 | SAR 7.49 | SAR 7.31 | 426.86K |
| 2026-09-16 | SAR 7.38 | -0.14% | SAR 7.39 | SAR 7.41 | SAR 7.30 | 479.36K |
| 2026-09-15 | SAR 7.39 | -0.14% | SAR 7.39 | SAR 7.40 | SAR 7.34 | 269.50K |
| 2026-09-14 | SAR 7.40 | +0.54% | SAR 7.36 | SAR 7.43 | SAR 7.33 | 165.45K |
| 2026-09-13 | SAR 7.36 | -0.81% | SAR 7.43 | SAR 7.43 | SAR 7.33 | 337.25K |
| 2026-09-10 | SAR 7.42 | -0.40% | SAR 7.42 | SAR 7.54 | SAR 7.40 | 373.16K |
| 2026-09-09 | SAR 7.45 | -0.40% | SAR 7.48 | SAR 7.51 | SAR 7.40 | 389.23K |
| 2026-09-08 | SAR 7.48 | +0.40% | SAR 7.51 | SAR 7.51 | SAR 7.40 | 1.61M |
| 2026-09-07 | SAR 7.45 | -0.67% | SAR 7.53 | SAR 7.54 | SAR 7.41 | 375.52K |
| 2026-09-06 | SAR 7.50 | 0.00% | SAR 7.57 | SAR 7.60 | SAR 7.45 | 957.35K |
| 2026-09-03 | SAR 7.50 | -0.92% | SAR 7.57 | SAR 7.60 | SAR 7.45 | 957.35K |
| 2026-09-02 | SAR 7.57 | +0.13% | SAR 7.58 | SAR 7.64 | SAR 7.54 | 455.75K |
| 2026-09-01 | SAR 7.56 | -1.18% | SAR 7.70 | SAR 7.71 | SAR 7.54 | 3.42M |
| 2026-08-31 | SAR 7.65 | -0.52% | SAR 7.70 | SAR 7.71 | SAR 7.65 | 494.02K |
| 2026-08-30 | SAR 7.69 | -2.29% | SAR 7.87 | SAR 7.90 | SAR 7.68 | 4.30M |
| 2026-08-27 | SAR 7.87 | +0.25% | SAR 7.87 | SAR 7.90 | SAR 7.85 | 142.64K |
| 2026-08-26 | SAR 7.85 | +0.26% | SAR 7.84 | SAR 7.87 | SAR 7.80 | 294.69K |
| 2026-08-25 | SAR 7.83 | +0.51% | SAR 7.80 | SAR 7.87 | SAR 7.78 | 3.39M |
| 2026-08-24 | SAR 7.79 | -0.76% | SAR 7.85 | SAR 7.86 | SAR 7.49 | 967.06K |
| 2026-08-23 | SAR 7.85 | -0.38% | SAR 7.88 | SAR 7.88 | SAR 7.84 | 345.08K |
| 2026-08-20 | SAR 7.88 | +0.13% | SAR 7.86 | SAR 7.90 | SAR 7.85 | 1.66M |
| 2026-08-19 | SAR 7.87 | -0.38% | SAR 7.89 | SAR 7.90 | SAR 7.80 | 645.45K |
| 2026-08-18 | SAR 7.90 | -0.50% | SAR 7.94 | SAR 7.95 | SAR 7.90 | 717.00K |
| 2026-08-17 | SAR 7.94 | -0.75% | SAR 7.99 | SAR 8.02 | SAR 7.92 | 583.72K |
| 2026-08-16 | SAR 8.00 | 0.00% | SAR 8.00 | SAR 8.00 | SAR 8.00 | 0 |
| 2026-08-13 | SAR 8.00 | +0.63% | SAR 7.95 | SAR 8.02 | SAR 7.93 | 159.18K |
| 2026-08-12 | SAR 7.95 | -0.13% | SAR 7.96 | SAR 7.99 | SAR 7.93 | 189.33K |
| 2026-08-11 | SAR 7.96 | +0.13% | SAR 7.99 | SAR 7.99 | SAR 7.94 | 158.86K |
| 2026-08-10 | SAR 7.95 | -0.63% | SAR 7.99 | SAR 8.00 | SAR 7.94 | 482.79K |
| 2026-08-09 | SAR 8.00 | -0.62% | SAR 8.02 | SAR 8.06 | SAR 7.99 | 296.78K |
| 2026-08-06 | SAR 8.05 | 0.00% | SAR 8.05 | SAR 8.07 | SAR 8.05 | 184.16K |
| 2026-08-05 | SAR 8.05 | -0.12% | SAR 8.06 | SAR 8.07 | SAR 8.01 | 372.27K |
| 2026-08-04 | SAR 8.06 | -0.25% | SAR 8.08 | SAR 8.09 | SAR 8.02 | 469.23K |
| 2026-08-03 | SAR 8.08 | 0.00% | SAR 8.08 | SAR 8.09 | SAR 8.06 | 72.10K |
| 2026-08-02 | SAR 8.08 | +0.37% | SAR 8.03 | SAR 8.08 | SAR 8.02 | 39.71K |
| 2026-07-30 | SAR 8.05 | -0.25% | SAR 8.07 | SAR 8.09 | SAR 8.02 | 77.97K |
| 2026-07-29 | SAR 8.07 | -0.49% | SAR 8.11 | SAR 8.11 | SAR 8.02 | 230.78K |
| 2026-07-28 | SAR 8.11 | 0.00% | SAR 8.11 | SAR 8.12 | SAR 8.05 | 162.39K |
| 2026-07-27 | SAR 8.11 | +0.37% | SAR 8.08 | SAR 8.13 | SAR 8.06 | 222.55K |
| 2026-07-26 | SAR 8.08 | -0.49% | SAR 8.10 | SAR 8.13 | SAR 8.06 | 195.65K |
| 2026-07-23 | SAR 8.12 | 0.00% | SAR 8.12 | SAR 8.14 | SAR 8.10 | 156.10K |
| 2026-07-22 | SAR 8.12 | -0.25% | SAR 8.15 | SAR 8.15 | SAR 8.10 | 118.22K |
| 2026-07-21 | SAR 8.14 | +0.25% | SAR 8.12 | SAR 8.15 | SAR 8.10 | 53.57K |
| 2026-07-20 | SAR 8.12 | 0.00% | SAR 8.12 | SAR 8.13 | SAR 8.09 | 113.87K |
| 2026-07-19 | SAR 8.12 | 0.00% | SAR 8.13 | SAR 8.14 | SAR 8.10 | 247.99K |
| 2026-07-16 | SAR 8.12 | 0.00% | SAR 8.10 | SAR 8.14 | SAR 8.08 | 202.38K |
| 2026-07-15 | SAR 8.12 | +0.37% | SAR 8.06 | SAR 8.12 | SAR 8.06 | 60.27K |
| 2026-07-14 | SAR 8.09 | +0.25% | SAR 8.05 | SAR 8.09 | SAR 8.04 | 114.55K |
| 2026-07-13 | SAR 8.07 | -0.25% | SAR 8.09 | SAR 8.09 | SAR 8.05 | 126.52K |
| 2026-07-12 | SAR 8.09 | -0.12% | SAR 8.10 | SAR 8.12 | SAR 8.08 | 91.95K |
| 2026-07-09 | SAR 8.10 | +0.75% | SAR 8.09 | SAR 8.10 | SAR 8.05 | 422.79K |
| 2026-07-08 | SAR 8.04 | -3.25% | SAR 8.15 | SAR 8.15 | SAR 8.00 | 529.65K |
| 2026-07-07 | SAR 8.31 | -0.24% | SAR 8.31 | SAR 8.34 | SAR 8.27 | 481.40K |
| 2026-07-06 | SAR 8.33 | -0.12% | SAR 8.34 | SAR 8.35 | SAR 8.25 | 435.25K |
| 2026-07-05 | SAR 8.34 | +0.24% | SAR 8.30 | SAR 8.35 | SAR 8.30 | 532.81K |
| 2026-07-02 | SAR 8.32 | +0.36% | SAR 8.32 | SAR 8.35 | SAR 8.30 | 520.27K |
| 2026-07-01 | SAR 8.29 | +0.12% | SAR 8.33 | SAR 8.33 | SAR 8.23 | 427.25K |
| 2026-06-30 | SAR 8.28 | +0.12% | SAR 8.26 | SAR 8.32 | SAR 8.26 | 214.97K |
| 2026-06-29 | SAR 8.27 | +0.12% | SAR 8.28 | SAR 8.30 | SAR 8.25 | 106.88K |
| 2026-06-28 | SAR 8.26 | -0.96% | SAR 8.34 | SAR 8.34 | SAR 8.26 | 460.14K |
| 2026-06-25 | SAR 8.34 | -0.12% | SAR 8.36 | SAR 8.40 | SAR 8.32 | 1.29M |
| 2026-06-24 | SAR 8.35 | +0.72% | SAR 8.27 | SAR 8.38 | SAR 8.27 | 355.37K |
| 2026-06-23 | SAR 8.29 | -0.60% | SAR 8.35 | SAR 8.35 | SAR 8.29 | 107.06K |
| 2026-06-22 | SAR 8.34 | +0.60% | SAR 8.28 | SAR 8.36 | SAR 8.28 | 172.83K |
| 2026-06-21 | SAR 8.29 | +0.12% | SAR 8.32 | SAR 8.36 | SAR 8.28 | 496.33K |
| 2026-06-18 | SAR 8.28 | -1.19% | SAR 8.39 | SAR 8.42 | SAR 8.28 | 513.18K |
| 2026-06-17 | SAR 8.38 | +0.24% | SAR 8.39 | SAR 8.42 | SAR 8.35 | 130.45K |
| 2026-06-16 | SAR 8.36 | +0.84% | SAR 8.29 | SAR 8.39 | SAR 8.29 | 52.35K |
| 2026-06-15 | SAR 8.29 | -0.48% | SAR 8.33 | SAR 8.35 | SAR 8.28 | 199.79K |
| 2026-06-14 | SAR 8.33 | -0.12% | SAR 8.28 | SAR 8.38 | SAR 8.28 | 70.77K |
| 2026-06-11 | SAR 8.34 | +0.60% | SAR 8.29 | SAR 8.34 | SAR 8.28 | 81.74K |
| 2026-06-10 | SAR 8.29 | +0.12% | SAR 8.28 | SAR 8.42 | SAR 8.26 | 328.44K |
| 2026-06-09 | SAR 8.28 | +0.49% | SAR 8.25 | SAR 8.30 | SAR 8.24 | 167.63K |
| 2026-06-08 | SAR 8.24 | +0.12% | SAR 8.22 | SAR 8.25 | SAR 8.22 | 84.68K |
| 2026-06-07 | SAR 8.23 | +0.24% | SAR 8.21 | SAR 8.23 | SAR 8.20 | 59.74K |
| 2026-06-04 | SAR 8.21 | +0.12% | SAR 8.20 | SAR 8.23 | SAR 8.20 | 43.56K |
| 2026-06-03 | SAR 8.20 | -0.12% | SAR 8.21 | SAR 8.22 | SAR 8.20 | 54.66K |
| 2026-06-02 | SAR 8.21 | -0.24% | SAR 8.23 | SAR 8.24 | SAR 8.21 | 57.19K |
| 2026-06-01 | SAR 8.23 | 0.00% | SAR 8.23 | SAR 8.23 | SAR 8.21 | 62.24K |
| 2026-05-31 | SAR 8.23 | -0.12% | SAR 8.24 | SAR 8.25 | SAR 8.18 | 201.58K |
| 2026-05-28 | SAR 8.24 | 0.00% | SAR 8.24 | SAR 8.24 | SAR 8.24 | 0 |
| 2026-05-27 | SAR 8.24 | 0.00% | SAR 8.24 | SAR 8.24 | SAR 8.24 | 0 |