Musharaka REIT Fund (4335.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:18PM AST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 5.0000 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 71,508 |
| 15 May 2024 | 5.0200 | 5.0400 | 5.0000 | 5.0100 | 5.0100 | 98,936 |
| 14 May 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0400 | 5.0400 | 198,863 |
| 13 May 2024 | 5.0800 | 5.0900 | 5.0700 | 5.0900 | 5.0900 | 60,790 |
| 12 May 2024 | 5.1000 | 5.1300 | 5.0600 | 5.0800 | 5.0800 | 82,978 |
| 09 May 2024 | 5.1200 | 5.1400 | 5.0800 | 5.0900 | 5.0900 | 129,129 |
| 08 May 2024 | 5.0900 | 5.1700 | 5.0900 | 5.1200 | 5.1200 | 53,086 |
| 07 May 2024 | 5.1600 | 5.1600 | 5.0800 | 5.1000 | 5.1000 | 113,703 |
| 06 May 2024 | 5.1600 | 5.1600 | 5.0800 | 5.1300 | 5.1300 | 65,206 |
| 05 May 2024 | 5.2200 | 5.2200 | 5.0000 | 5.1400 | 5.1400 | 200,128 |
| 02 May 2024 | 5.2500 | 5.2500 | 5.2100 | 5.2200 | 5.2200 | 93,314 |
| 01 May 2024 | 5.2300 | 5.2500 | 5.2000 | 5.2200 | 5.2200 | 241,205 |
| 30 Apr 2024 | 5.2300 | 5.2600 | 5.2200 | 5.2400 | 5.2400 | 93,675 |
| 29 Apr 2024 | 5.2400 | 5.2400 | 5.2200 | 5.2300 | 5.2300 | 146,904 |
| 28 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 25 Apr 2024 | 5.3000 | 5.3000 | 5.2400 | 5.2500 | 5.2500 | 59,317 |
| 24 Apr 2024 | 5.3000 | 5.3500 | 5.2400 | 5.2700 | 5.2700 | 111,924 |
| 23 Apr 2024 | 5.3800 | 5.3900 | 5.3400 | 5.3500 | 5.3500 | 132,740 |
| 22 Apr 2024 | 5.4400 | 5.4400 | 5.3600 | 5.4000 | 5.4000 | 77,540 |
| 21 Apr 2024 | 5.4300 | 5.4600 | 5.4200 | 5.4400 | 5.4400 | 59,297 |
| 18 Apr 2024 | 5.4900 | 5.4900 | 5.4200 | 5.4300 | 5.4300 | 155,257 |
| 17 Apr 2024 | 5.5100 | 5.5100 | 5.4100 | 5.4700 | 5.4700 | 269,586 |
| 17 Apr 2024 | 0.1 Dividend | |||||
| 16 Apr 2024 | 5.5800 | 5.6000 | 5.5600 | 5.5600 | 5.4600 | 180,707 |
| 15 Apr 2024 | 5.5800 | 5.6200 | 5.5600 | 5.5600 | 5.4600 | 167,534 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5.5100 | 5.6200 | 5.4900 | 5.6200 | 5.5189 | 197,075 |
| 03 Apr 2024 | 5.4900 | 5.5100 | 5.4600 | 5.4800 | 5.3814 | 362,415 |
| 02 Apr 2024 | 5.5200 | 5.5400 | 5.4900 | 5.5000 | 5.4011 | 147,215 |
| 01 Apr 2024 | 5.5100 | 5.5600 | 5.4900 | 5.5200 | 5.4207 | 247,065 |
| 31 Mar 2024 | 5.5700 | 5.6000 | 5.5200 | 5.5500 | 5.4502 | 109,010 |
| 28 Mar 2024 | 5.5900 | 5.5900 | 5.5500 | 5.5700 | 5.4698 | 83,568 |
| 27 Mar 2024 | 5.5700 | 5.6000 | 5.5700 | 5.5800 | 5.4796 | 63,508 |
| 26 Mar 2024 | 5.5900 | 5.6200 | 5.5700 | 5.5800 | 5.4796 | 86,864 |
| 25 Mar 2024 | 5.5800 | 5.6200 | 5.5800 | 5.6000 | 5.4993 | 48,661 |
| 24 Mar 2024 | 5.6600 | 5.6900 | 5.5800 | 5.5800 | 5.4796 | 240,481 |
| 21 Mar 2024 | 5.7400 | 5.8000 | 5.6900 | 5.7000 | 5.5975 | 145,398 |
| 20 Mar 2024 | 5.7500 | 5.7700 | 5.7100 | 5.7300 | 5.6269 | 168,125 |
| 19 Mar 2024 | 5.7500 | 5.7900 | 5.6900 | 5.7400 | 5.6368 | 446,681 |
| 18 Mar 2024 | 5.5900 | 5.7200 | 5.5700 | 5.7100 | 5.6073 | 328,456 |
| 17 Mar 2024 | 5.5900 | 5.6000 | 5.5700 | 5.5900 | 5.4895 | 62,639 |
| 14 Mar 2024 | 5.5800 | 5.5900 | 5.5600 | 5.5900 | 5.4895 | 42,313 |
| 13 Mar 2024 | 5.5700 | 5.6000 | 5.5500 | 5.5800 | 5.4796 | 81,110 |
| 12 Mar 2024 | 5.5800 | 5.6100 | 5.5600 | 5.6000 | 5.4993 | 99,258 |
| 11 Mar 2024 | 5.5800 | 5.6000 | 5.5600 | 5.5700 | 5.4698 | 106,545 |
| 10 Mar 2024 | 5.5800 | 5.6000 | 5.5800 | 5.5900 | 5.4895 | 74,059 |
| 07 Mar 2024 | 5.6200 | 5.6200 | 5.5800 | 5.5900 | 5.4895 | 30,011 |
| 06 Mar 2024 | 5.5800 | 5.6100 | 5.5500 | 5.6000 | 5.4993 | 84,270 |
| 05 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.4993 | - |
| 04 Mar 2024 | 5.6600 | 5.6700 | 5.5900 | 5.6000 | 5.4993 | 64,863 |
| 03 Mar 2024 | 5.6500 | 5.6700 | 5.6200 | 5.6300 | 5.5287 | 39,862 |
| 29 Feb 2024 | 5.6500 | 5.6500 | 5.6200 | 5.6300 | 5.5287 | 43,539 |
| 28 Feb 2024 | 5.6600 | 5.6600 | 5.6200 | 5.6500 | 5.5484 | 21,039 |
| 27 Feb 2024 | 5.6300 | 5.6700 | 5.6100 | 5.6500 | 5.5484 | 45,003 |
| 26 Feb 2024 | 5.5600 | 5.6300 | 5.5600 | 5.6200 | 5.5189 | 318,128 |
| 25 Feb 2024 | 5.6300 | 5.6800 | 5.6200 | 5.6800 | 5.5778 | 95,154 |
| 21 Feb 2024 | 5.6300 | 5.6400 | 5.6100 | 5.6400 | 5.5386 | 46,433 |
| 20 Feb 2024 | 5.6100 | 5.6400 | 5.6100 | 5.6200 | 5.5189 | 170,771 |
| 19 Feb 2024 | 5.6000 | 5.6300 | 5.5800 | 5.6100 | 5.5091 | 61,883 |
| 18 Feb 2024 | 5.5800 | 5.6000 | 5.5700 | 5.6000 | 5.4993 | 139,234 |
| 15 Feb 2024 | 5.5900 | 5.6100 | 5.5700 | 5.5800 | 5.4796 | 50,197 |
| 14 Feb 2024 | 5.5900 | 5.6100 | 5.5700 | 5.5800 | 5.4796 | 31,910 |
| 13 Feb 2024 | 5.5800 | 5.6200 | 5.5700 | 5.6000 | 5.4993 | 47,298 |
| 12 Feb 2024 | 5.6000 | 5.6300 | 5.5800 | 5.5800 | 5.4796 | 74,419 |
| 11 Feb 2024 | 5.6200 | 5.6300 | 5.5800 | 5.6000 | 5.4993 | 150,344 |
| 08 Feb 2024 | 5.6200 | 5.6400 | 5.5900 | 5.6300 | 5.5287 | 45,208 |
| 07 Feb 2024 | 5.6200 | 5.6400 | 5.5900 | 5.6300 | 5.5287 | 45,208 |
| 06 Feb 2024 | 5.6200 | 5.6500 | 5.5700 | 5.5900 | 5.4895 | 55,735 |
| 05 Feb 2024 | 5.5700 | 5.6200 | 5.5700 | 5.5900 | 5.4895 | 39,018 |
| 04 Feb 2024 | 5.5900 | 5.6100 | 5.5500 | 5.5800 | 5.4796 | 38,750 |
| 01 Feb 2024 | 5.5800 | 5.6100 | 5.5600 | 5.5600 | 5.4600 | 138,285 |
| 31 Jan 2024 | 5.5800 | 5.6300 | 5.5600 | 5.6200 | 5.5189 | 109,518 |
| 30 Jan 2024 | 5.6800 | 5.7000 | 5.5400 | 5.5800 | 5.4796 | 228,259 |
| 29 Jan 2024 | 5.5900 | 5.7000 | 5.5900 | 5.6200 | 5.5189 | 372,282 |
| 28 Jan 2024 | 5.5800 | 5.5900 | 5.5500 | 5.5900 | 5.4895 | 392,619 |
| 25 Jan 2024 | 5.6000 | 5.6100 | 5.5700 | 5.5800 | 5.4796 | 370,599 |
| 24 Jan 2024 | 5.6100 | 5.6300 | 5.5800 | 5.6000 | 5.4993 | 198,508 |
| 23 Jan 2024 | 5.6100 | 5.6300 | 5.5900 | 5.6100 | 5.5091 | 61,468 |
| 22 Jan 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.5189 | - |
| 21 Jan 2024 | 5.6400 | 5.6400 | 5.6000 | 5.6200 | 5.5189 | 66,254 |
| 18 Jan 2024 | 5.6500 | 5.6500 | 5.5800 | 5.6400 | 5.5386 | 207,545 |
| 17 Jan 2024 | 5.6500 | 5.6700 | 5.6200 | 5.6500 | 5.5484 | 76,506 |
| 16 Jan 2024 | 5.6200 | 5.6700 | 5.6200 | 5.6500 | 5.5484 | 226,128 |
| 15 Jan 2024 | 5.6600 | 5.6800 | 5.6200 | 5.6200 | 5.5189 | 168,402 |
| 14 Jan 2024 | 5.7500 | 5.7500 | 5.6700 | 5.6800 | 5.5778 | 176,186 |
| 11 Jan 2024 | 5.7400 | 5.7600 | 5.7200 | 5.7400 | 5.6368 | 51,015 |
| 10 Jan 2024 | 5.7500 | 5.7600 | 5.7300 | 5.7500 | 5.6466 | 43,387 |
| 09 Jan 2024 | 5.7600 | 5.7800 | 5.7400 | 5.7400 | 5.6368 | 84,608 |
| 08 Jan 2024 | 5.7300 | 5.7800 | 5.7300 | 5.7600 | 5.6564 | 123,425 |
| 07 Jan 2024 | 5.7200 | 5.7700 | 5.7100 | 5.7300 | 5.6269 | 112,399 |
| 04 Jan 2024 | 5.8700 | 5.9000 | 5.6600 | 5.7100 | 5.6073 | 597,022 |
| 03 Jan 2024 | 5.8800 | 5.9400 | 5.8700 | 5.9100 | 5.8037 | 120,562 |
| 02 Jan 2024 | 5.8500 | 5.9000 | 5.8400 | 5.8800 | 5.7742 | 158,885 |
| 01 Jan 2024 | 5.7700 | 5.8400 | 5.7700 | 5.8300 | 5.7251 | 69,731 |
| 31 Dec 2023 | 5.7900 | 5.8500 | 5.7500 | 5.7900 | 5.6859 | 109,666 |
| 28 Dec 2023 | 5.7500 | 5.7900 | 5.7400 | 5.7800 | 5.6760 | 90,543 |
| 27 Dec 2023 | 5.8000 | 5.8000 | 5.7000 | 5.7500 | 5.6466 | 218,114 |
| 26 Dec 2023 | 5.6800 | 5.8000 | 5.6300 | 5.7900 | 5.6859 | 219,555 |
| 25 Dec 2023 | 5.6500 | 5.6900 | 5.6400 | 5.6500 | 5.5484 | 80,567 |
| 24 Dec 2023 | 5.6300 | 5.6900 | 5.6200 | 5.6800 | 5.5778 | 77,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.