Swicorp Wabel Reit Fund (4345.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:10PM AST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 4.9800 | 5.0000 | 4.9300 | 4.9700 | 4.9700 | 95,130 |
| 19 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 16 May 2024 | 5.0200 | 5.0300 | 4.9900 | 5.0000 | 5.0000 | 138,301 |
| 15 May 2024 | 5.0100 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 106,002 |
| 14 May 2024 | 5.0700 | 5.0700 | 5.0000 | 5.0000 | 5.0000 | 167,297 |
| 13 May 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0700 | 5.0700 | 71,086 |
| 12 May 2024 | 5.1100 | 5.1400 | 5.0600 | 5.0600 | 5.0600 | 48,132 |
| 09 May 2024 | 5.1400 | 5.1400 | 5.1000 | 5.1100 | 5.1100 | 78,039 |
| 08 May 2024 | 5.1300 | 5.1400 | 5.1200 | 5.1300 | 5.1300 | 111,261 |
| 07 May 2024 | 5.1400 | 5.1400 | 5.1100 | 5.1300 | 5.1300 | 115,166 |
| 06 May 2024 | 5.1100 | 5.1300 | 5.1000 | 5.1200 | 5.1200 | 83,999 |
| 05 May 2024 | 5.1000 | 5.1400 | 5.1000 | 5.1100 | 5.1100 | 94,086 |
| 02 May 2024 | 5.1200 | 5.1400 | 5.1000 | 5.1000 | 5.1000 | 216,359 |
| 01 May 2024 | 5.1400 | 5.1400 | 5.0700 | 5.1400 | 5.1400 | 154,826 |
| 30 Apr 2024 | 5.1500 | 5.1500 | 5.0800 | 5.1100 | 5.1100 | 155,959 |
| 29 Apr 2024 | 5.0900 | 5.1000 | 5.0400 | 5.0800 | 5.0800 | 186,825 |
| 28 Apr 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 25 Apr 2024 | 5.0900 | 5.1300 | 5.0500 | 5.0600 | 5.0600 | 203,905 |
| 24 Apr 2024 | 5.1500 | 5.1600 | 5.0700 | 5.0800 | 5.0800 | 237,696 |
| 23 Apr 2024 | 5.1500 | 5.1900 | 5.1100 | 5.1600 | 5.1600 | 227,965 |
| 22 Apr 2024 | 5.1600 | 5.1900 | 5.1200 | 5.1600 | 5.1600 | 121,840 |
| 21 Apr 2024 | 5.1900 | 5.2000 | 5.1500 | 5.1600 | 5.1600 | 23,736 |
| 18 Apr 2024 | 5.1700 | 5.2000 | 5.1300 | 5.1400 | 5.1400 | 230,294 |
| 17 Apr 2024 | 5.1600 | 5.2100 | 5.1200 | 5.1700 | 5.1700 | 224,351 |
| 16 Apr 2024 | 5.1700 | 5.2200 | 5.1300 | 5.1500 | 5.1500 | 295,638 |
| 15 Apr 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1600 | 5.1600 | 338,016 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5.0700 | 5.1500 | 5.0100 | 5.1300 | 5.1300 | 334,956 |
| 03 Apr 2024 | 5.1200 | 5.1400 | 5.0300 | 5.0300 | 5.0300 | 197,723 |
| 02 Apr 2024 | 5.1400 | 5.1900 | 5.0400 | 5.1200 | 5.1200 | 228,896 |
| 01 Apr 2024 | 5.1400 | 5.2400 | 5.0700 | 5.1500 | 5.1500 | 141,136 |
| 31 Mar 2024 | 5.0000 | 5.3300 | 5.0000 | 5.2500 | 5.2500 | 282,090 |
| 28 Mar 2024 | 5.1400 | 5.1500 | 4.9900 | 5.0000 | 5.0000 | 285,141 |
| 27 Mar 2024 | 5.1000 | 5.1400 | 5.0900 | 5.1300 | 5.1300 | 66,902 |
| 26 Mar 2024 | 5.2000 | 5.2000 | 5.0900 | 5.1000 | 5.1000 | 220,277 |
| 25 Mar 2024 | 5.1500 | 5.2700 | 5.1100 | 5.1400 | 5.1400 | 140,124 |
| 24 Mar 2024 | 5.2900 | 5.3300 | 5.1200 | 5.1600 | 5.1600 | 307,542 |
| 21 Mar 2024 | 5.3100 | 5.3400 | 5.2800 | 5.2900 | 5.2900 | 310,997 |
| 20 Mar 2024 | 5.3500 | 5.4000 | 5.2800 | 5.2900 | 5.2900 | 360,988 |
| 19 Mar 2024 | 5.2600 | 5.4000 | 5.2200 | 5.3500 | 5.3500 | 663,346 |
| 18 Mar 2024 | 5.0900 | 5.2500 | 5.0600 | 5.2400 | 5.2400 | 549,472 |
| 17 Mar 2024 | 5.1000 | 5.1500 | 5.0900 | 5.1200 | 5.1200 | 198,779 |
| 14 Mar 2024 | 4.9800 | 5.1500 | 4.9800 | 5.1000 | 5.1000 | 623,446 |
| 13 Mar 2024 | 4.9600 | 4.9900 | 4.9200 | 4.9500 | 4.9500 | 387,247 |
| 12 Mar 2024 | 4.9600 | 4.9700 | 4.9500 | 4.9600 | 4.9600 | 72,325 |
| 11 Mar 2024 | 4.9500 | 4.9700 | 4.9300 | 4.9700 | 4.9700 | 154,912 |
| 10 Mar 2024 | 4.9400 | 4.9500 | 4.9200 | 4.9400 | 4.9400 | 138,601 |
| 07 Mar 2024 | 4.9400 | 4.9500 | 4.9100 | 4.9400 | 4.9400 | 122,685 |
| 06 Mar 2024 | 4.9200 | 4.9500 | 4.9100 | 4.9400 | 4.9400 | 105,539 |
| 05 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 04 Mar 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9400 | 4.9400 | 377,284 |
| 03 Mar 2024 | 4.9200 | 4.9400 | 4.9000 | 4.9100 | 4.9100 | 189,384 |
| 29 Feb 2024 | 4.9000 | 4.9400 | 4.8900 | 4.9200 | 4.9200 | 195,776 |
| 28 Feb 2024 | 4.9000 | 4.9200 | 4.8600 | 4.8800 | 4.8800 | 284,082 |
| 27 Feb 2024 | 4.8800 | 4.9100 | 4.8800 | 4.9000 | 4.9000 | 43,553 |
| 26 Feb 2024 | 4.9000 | 4.9100 | 4.8700 | 4.8700 | 4.8700 | 136,522 |
| 25 Feb 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | 113,929 |
| 21 Feb 2024 | 4.9200 | 4.9400 | 4.8800 | 4.9400 | 4.9400 | 230,202 |
| 20 Feb 2024 | 4.9000 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 126,077 |
| 19 Feb 2024 | 4.9100 | 4.9200 | 4.8800 | 4.9000 | 4.9000 | 186,368 |
| 18 Feb 2024 | 4.9200 | 4.9400 | 4.8900 | 4.9100 | 4.9100 | 307,367 |
| 15 Feb 2024 | 4.8800 | 4.9400 | 4.8700 | 4.9400 | 4.9400 | 245,357 |
| 14 Feb 2024 | 4.9200 | 4.9200 | 4.8300 | 4.8700 | 4.8700 | 299,773 |
| 13 Feb 2024 | 4.8500 | 4.9200 | 4.8500 | 4.9200 | 4.9200 | 208,143 |
| 12 Feb 2024 | 4.8400 | 4.9000 | 4.8300 | 4.8800 | 4.8800 | 207,565 |
| 11 Feb 2024 | 4.9200 | 4.9500 | 4.8800 | 4.8900 | 4.8900 | 225,005 |
| 08 Feb 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9200 | 4.9200 | 82,668 |
| 07 Feb 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9200 | 4.9200 | 82,668 |
| 06 Feb 2024 | 4.8900 | 4.9100 | 4.8700 | 4.8700 | 4.8700 | 172,608 |
| 05 Feb 2024 | 4.9400 | 4.9500 | 4.9000 | 4.9100 | 4.9100 | 112,706 |
| 04 Feb 2024 | 4.9500 | 4.9800 | 4.9200 | 4.9500 | 4.9500 | 108,483 |
| 01 Feb 2024 | 4.9200 | 4.9400 | 4.8600 | 4.9400 | 4.9400 | 255,744 |
| 31 Jan 2024 | 5.0600 | 5.0600 | 4.9000 | 4.9100 | 4.9100 | 149,760 |
| 30 Jan 2024 | 5.0700 | 5.0700 | 4.9300 | 4.9300 | 4.9300 | 343,168 |
| 29 Jan 2024 | 4.9700 | 5.0800 | 4.9500 | 5.0300 | 5.0300 | 741,128 |
| 28 Jan 2024 | 4.8800 | 4.9800 | 4.8700 | 4.9500 | 4.9500 | 598,362 |
| 25 Jan 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8700 | 4.8700 | 439,510 |
| 24 Jan 2024 | 4.7800 | 4.8500 | 4.7500 | 4.8400 | 4.8400 | 262,134 |
| 23 Jan 2024 | 4.7500 | 4.7900 | 4.7000 | 4.7700 | 4.7700 | 375,053 |
| 22 Jan 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 21 Jan 2024 | 4.7400 | 4.7600 | 4.6900 | 4.7200 | 4.7200 | 412,182 |
| 18 Jan 2024 | 4.7400 | 4.7600 | 4.7000 | 4.7400 | 4.7400 | 263,439 |
| 17 Jan 2024 | 4.7400 | 4.7800 | 4.7100 | 4.7600 | 4.7600 | 195,316 |
| 16 Jan 2024 | 4.7700 | 4.8000 | 4.7400 | 4.7400 | 4.7400 | 294,686 |
| 15 Jan 2024 | 4.7900 | 4.8200 | 4.7400 | 4.7600 | 4.7600 | 172,883 |
| 14 Jan 2024 | 4.8500 | 4.8500 | 4.7700 | 4.7900 | 4.7900 | 391,691 |
| 11 Jan 2024 | 4.8500 | 4.8700 | 4.8200 | 4.8400 | 4.8400 | 949,200 |
| 10 Jan 2024 | 4.9000 | 4.9000 | 4.7800 | 4.8100 | 4.8100 | 892,654 |
| 10 Jan 2024 | 0.17 Dividend | |||||
| 09 Jan 2024 | 4.9500 | 4.9900 | 4.9200 | 4.9500 | 4.7800 | 592,786 |
| 08 Jan 2024 | 4.9200 | 4.9400 | 4.9000 | 4.9300 | 4.7607 | 523,417 |
| 07 Jan 2024 | 4.9200 | 4.9200 | 4.8700 | 4.9200 | 4.7510 | 414,916 |
| 04 Jan 2024 | 4.8000 | 4.9900 | 4.8000 | 4.8700 | 4.7027 | 1,122,849 |
| 03 Jan 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7000 | 4.5386 | 225,532 |
| 02 Jan 2024 | 4.7000 | 4.7200 | 4.6600 | 4.7100 | 4.5482 | 406,987 |
| 01 Jan 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6800 | 4.5193 | 299,292 |
| 31 Dec 2023 | 4.6600 | 4.7100 | 4.6300 | 4.6900 | 4.5289 | 221,801 |
| 28 Dec 2023 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | 4.4613 | 234,741 |
| 27 Dec 2023 | 4.7000 | 4.7300 | 4.6600 | 4.6800 | 4.5193 | 263,506 |
| 26 Dec 2023 | 4.6800 | 4.7000 | 4.6600 | 4.6900 | 4.5289 | 119,109 |
| *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.