Saudi - Delayed Quote SAR

Jadwa REIT Al Haramain Fund (4332.SR)

5.92
-0.03
(-0.50%)
At close: May 22 at 3:14:37 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 22, 20255.925.945.905.925.9281,508
May 21, 20256.026.025.925.955.9535,378
May 20, 20255.976.005.935.985.9830,519
May 19, 20256.086.105.935.975.97193,815
May 18, 20256.086.086.086.086.08-
May 15, 20256.106.136.076.086.0819,811
May 14, 20256.156.156.086.136.1323,705
May 13, 20256.186.186.076.116.1180,175
May 12, 20256.086.086.006.076.0743,423
May 11, 20256.016.145.996.046.04261,765
May 8, 20256.166.166.076.086.08106,963
May 7, 20256.116.176.106.166.1633,085
May 6, 20256.176.216.106.106.1071,110
May 5, 20256.116.186.116.176.1751,699
May 4, 20256.146.196.056.116.1191,935
May 1, 20256.266.266.146.176.1787,687
Apr 30, 20256.336.336.216.266.26112,671
Apr 29, 20256.266.386.206.246.24181,096
Apr 28, 20256.416.416.236.266.26208,190
Apr 27, 20256.416.426.326.366.36157,362
Apr 24, 20256.286.786.286.356.351,256,684
Apr 23, 20256.156.406.106.276.27566,575
Apr 22, 20256.156.246.106.156.15367,340
Apr 21, 20256.166.176.136.166.1612,490
Apr 20, 20256.196.196.156.166.1620,939
Apr 17, 20256.186.186.186.186.18-
Apr 16, 20256.206.216.166.186.1832,652
Apr 15, 20256.186.226.126.206.2072,413
Apr 14, 20256.206.256.176.186.18134,269
Apr 13, 20256.256.276.226.256.2549,803
Apr 10, 20256.176.176.176.176.17-
Apr 9, 20256.156.176.126.176.1734,355
Apr 8, 20256.076.256.066.156.15118,715
Apr 7, 20255.936.075.886.066.0686,733
Apr 6, 20256.006.115.916.026.02179,755
Apr 3, 20256.236.256.206.246.24151,973
Mar 27, 20256.246.246.206.236.2350,502
Mar 26, 20256.106.216.076.196.19127,708
Mar 25, 20256.096.106.046.106.1032,900
Mar 24, 20256.016.096.016.096.0933,136
Mar 23, 20256.026.056.016.036.0347,503
Mar 20, 20256.056.056.056.056.05-
Mar 19, 20256.026.096.026.056.056,311
Mar 18, 20256.106.126.036.096.09112,737
Mar 17, 20256.086.136.086.106.1011,037
Mar 16, 20256.066.136.046.136.1323,295
Mar 13, 20256.046.116.036.066.0630,960
Mar 12, 20256.106.126.046.046.0458,894
Mar 11, 20256.146.146.006.096.0957,748
Mar 10, 20256.126.176.106.146.1435,130
Mar 9, 20256.126.206.096.126.1250,505
Mar 6, 20256.186.186.006.126.1252,584
Mar 5, 20256.216.216.166.166.1651,024
Mar 4, 20256.206.226.156.216.2144,676
Mar 3, 20256.136.196.116.196.1920,089
Mar 2, 20256.136.206.136.176.1729,923
Feb 27, 20256.236.266.186.266.2631,658
Feb 26, 20256.236.236.196.236.2321,096
Feb 25, 20256.246.256.196.226.2278,533
Feb 24, 20256.206.246.206.246.2437,741
Feb 20, 20256.236.246.196.226.2243,692
Feb 19, 20256.296.296.296.296.29-
Feb 18, 20256.276.296.226.296.2959,796
Feb 17, 20256.306.306.226.266.2679,651
Feb 16, 20256.256.276.226.256.2584,985
Feb 13, 20256.246.296.246.256.2567,913
Feb 12, 20256.316.386.206.236.23304,756
Feb 11, 20256.396.446.266.336.33185,655
Feb 10, 20256.226.666.206.406.40795,358
Feb 9, 20256.216.236.166.236.2398,368
Feb 6, 20256.206.256.206.216.2178,487
Feb 5, 20256.216.256.186.206.2032,459
Feb 4, 20256.206.256.206.226.22195,615
Feb 3, 20256.246.246.176.226.2255,130
Feb 2, 20256.256.286.206.246.2462,552
Jan 30, 20256.276.326.156.276.27178,344
Jan 29, 20256.396.396.266.276.27296,617
Jan 28, 20256.596.596.596.596.59-
Jan 27, 20256.416.836.416.596.592,497,563
Jan 26, 20256.226.266.226.236.2314,230
Jan 23, 20256.196.246.196.226.2229,668
Jan 22, 20256.216.256.166.196.1955,086
Jan 21, 20256.186.236.176.216.2154,598
Jan 20, 20256.166.216.166.216.2152,757
Jan 19, 20256.206.216.106.166.16156,939
Jan 16, 20256.206.226.166.206.2032,861
Jan 15, 20256.266.266.176.226.229,961
Jan 14, 20256.256.286.206.266.2627,818
Jan 13, 20256.286.286.186.256.2527,803
Jan 12, 20256.116.286.106.286.2858,892
Jan 9, 20256.266.266.266.266.26-
Jan 8, 20256.216.286.166.266.2644,024
Jan 7, 20256.226.286.146.196.19116,822
Jan 6, 20256.166.266.106.176.1773,596
Jan 5, 20256.186.186.036.166.16160,330
Jan 2, 20255.956.105.956.096.09174,437
Jan 1, 20255.965.965.955.955.9523,980
Dec 31, 20245.945.965.945.955.9527,517
Dec 30, 20245.876.015.875.935.93143,937
Dec 29, 20245.855.875.825.865.8662,730
Dec 26, 20245.775.825.775.815.8139,867
Dec 25, 20245.815.815.785.795.7934,658
Dec 24, 20245.815.825.805.815.8124,371
Dec 23, 20245.835.835.805.815.8127,617
Dec 22, 20245.845.855.815.845.8420,633
Dec 19, 20245.855.855.815.845.8424,595
Dec 18, 20245.855.865.805.845.8422,357
Dec 17, 20245.875.885.815.845.8440,112
Dec 16, 20245.895.895.845.845.8430,308
Dec 15, 20245.905.925.875.895.8955,130
Dec 12, 20245.885.915.875.905.903,784
Dec 11, 20245.915.925.885.885.8827,715
Dec 10, 20245.895.925.885.905.9035,869
Dec 9, 20245.885.925.885.905.9011,452
Dec 8, 20245.955.955.885.895.8944,170
Dec 5, 20245.905.955.895.905.9046,280
Dec 4, 20245.865.905.855.885.8823,404
Dec 3, 20245.895.895.865.875.8712,972
Dec 2, 20245.935.935.885.905.9021,829
Dec 1, 20245.905.905.875.885.8817,023
Nov 28, 20245.905.905.875.885.8817,023
Nov 27, 20245.855.915.835.875.8745,682
Nov 26, 20245.815.895.815.895.8913,423
Nov 25, 20245.875.895.815.865.8654,880
Nov 24, 20245.875.895.855.865.8644,261
Nov 21, 20245.935.935.875.885.8844,852
Nov 20, 20245.935.935.865.875.8744,365
Nov 19, 20245.855.955.855.905.9053,561
Nov 18, 20245.925.925.865.915.91114,183
Nov 17, 20245.915.915.915.915.91-
Nov 14, 20245.945.975.895.915.9141,965
Nov 13, 20245.905.985.905.935.9385,087
Nov 12, 20245.935.965.935.935.938,797
Nov 11, 20245.965.965.905.935.9336,046
Nov 10, 20245.975.985.955.955.9543,207
Nov 7, 20245.975.985.945.975.9723,289
Nov 6, 20245.945.985.935.975.9775,896
Nov 5, 20245.965.975.925.945.9439,054
Nov 4, 20245.985.995.925.975.9766,553
Nov 3, 20245.995.995.945.975.9762,751
Oct 31, 20246.026.035.965.975.9787,425
Oct 30, 20246.026.046.006.046.0478,977
Oct 29, 20246.066.066.026.026.0248,483
Oct 28, 20246.086.086.016.036.0328,166
Oct 27, 20246.036.046.006.046.0428,393
Oct 24, 20246.016.025.985.985.9817,281
Oct 23, 20246.026.025.996.006.0041,342
Oct 22, 20246.036.056.016.026.0223,770
Oct 21, 20246.036.075.986.036.03118,849
Oct 20, 20246.036.096.016.046.0452,004
Oct 17, 20246.096.166.026.026.0261,862
Oct 16, 20246.106.146.056.096.0985,054
Oct 15, 20246.136.136.066.136.1330,265
Oct 14, 20246.106.126.076.126.1249,278
Oct 13, 20246.066.196.026.116.1154,450
Oct 10, 20246.016.066.006.066.0617,369
Oct 9, 20246.016.056.006.016.0133,943
Oct 8, 20246.106.106.016.016.0131,814
Oct 7, 20246.096.096.006.036.0330,344
Oct 6, 20246.136.136.006.036.0337,111
Oct 3, 20246.076.096.026.096.0953,424
Oct 2, 20246.156.156.156.156.15-
Oct 1, 20246.236.236.156.156.1529,857
Sep 30, 20246.186.206.156.196.1947,754
Sep 29, 20246.246.246.186.186.1858,155
Sep 26, 20246.136.256.126.256.25136,736
Sep 25, 20246.106.136.106.136.1317,603
Sep 24, 20246.106.106.066.106.1094,200
Sep 22, 20246.096.156.056.106.1027,620
Sep 19, 20246.166.176.086.156.1571,508
Sep 18, 20246.126.176.096.156.1554,781
Sep 17, 20246.056.126.056.106.1052,210
Sep 16, 20246.116.126.066.086.0831,799
Sep 15, 20246.086.116.066.106.1014,847
Sep 12, 20246.106.126.056.086.0823,225
Sep 11, 20246.106.146.086.106.10110,280
Sep 10, 20246.096.126.096.116.1146,474
Sep 9, 20246.026.126.026.086.0894,757
Sep 8, 20246.026.046.016.026.02102,982
Sep 5, 20246.086.096.046.046.04146,652
Sep 4, 20246.106.106.036.056.05111,725
Sep 3, 20246.156.156.086.116.11108,185
Sep 2, 20246.156.156.116.156.1543,248
Sep 1, 20246.126.206.126.136.13156,868
Aug 29, 20246.226.246.126.196.1984,898
Aug 28, 20246.106.226.106.226.2252,558
Aug 27, 20246.306.306.216.256.2551,552
Aug 26, 2024 0.2 Dividend
Aug 26, 20246.226.356.176.266.26401,012
Aug 25, 20246.386.456.386.426.22300,600
Aug 22, 20246.456.456.296.386.18137,705
Aug 21, 20246.526.546.366.396.1970,933
Aug 20, 20246.346.596.316.506.30196,669
Aug 19, 20246.236.376.206.356.15466,621
Aug 18, 20245.986.295.986.226.03433,945
Aug 15, 20245.835.935.835.935.75119,204
Aug 14, 20245.845.885.845.875.6931,390
Aug 13, 20245.885.895.835.845.6641,533
Aug 12, 20245.855.885.825.885.7033,965
Aug 11, 20245.785.875.775.835.65117,315
Aug 8, 20245.855.875.775.785.6098,943
Aug 7, 20245.855.895.805.865.68131,058
Aug 6, 20245.785.965.785.845.66171,156
Aug 5, 20245.895.895.805.825.64109,496
Aug 4, 20245.946.005.895.895.71114,339
Aug 1, 20246.016.015.965.975.7865,943
Jul 31, 20246.026.025.936.005.81165,624
Jul 30, 20246.026.046.006.025.8337,822
Jul 29, 20246.036.056.016.025.8352,951
Jul 28, 20246.006.066.006.035.84183,726
Jul 25, 20246.036.066.006.035.8454,169
Jul 24, 20246.006.066.006.035.84308,068
Jul 23, 20246.006.055.995.995.8080,686
Jul 22, 20246.056.056.006.005.8172,750
Jul 21, 20246.016.056.006.055.86265,937
Jul 18, 20245.986.005.986.005.81147,775
Jul 17, 20246.006.055.966.005.81271,467
Jul 16, 20246.066.106.006.005.81297,750
Jul 15, 20246.066.096.036.055.8673,749
Jul 14, 20246.026.065.986.065.87222,996
Jul 11, 20246.006.036.006.025.8345,361
Jul 10, 20246.016.056.006.035.8466,214
Jul 9, 20246.046.046.006.005.8147,089
Jul 8, 20245.986.045.986.015.8272,276
Jul 7, 20246.016.106.006.035.8459,661
Jul 4, 20246.006.065.956.015.8285,816
Jul 3, 20246.006.056.006.015.8244,037
Jul 2, 20246.126.126.016.015.82145,971
Jul 1, 20246.126.146.106.125.9341,137
Jun 30, 20246.086.086.086.085.89-
Jun 27, 20246.066.106.056.085.89285,184
Jun 26, 20246.156.186.096.115.9249,456
Jun 25, 20246.136.196.086.145.9573,572
Jun 24, 20246.256.296.146.145.9549,821
Jun 23, 20246.226.256.166.246.0537,646
Jun 13, 20246.246.276.186.226.0328,526
Jun 12, 20246.256.296.196.246.0580,213
Jun 11, 20246.216.286.206.256.0660,196
Jun 10, 20246.246.286.166.216.02113,429
Jun 9, 20246.226.256.216.246.0541,582
Jun 6, 20246.256.256.196.226.0322,283
Jun 5, 20246.286.286.106.226.0381,845
Jun 4, 20246.326.326.256.286.08229,241
Jun 3, 20246.336.406.256.336.13307,024
Jun 2, 20246.456.456.456.456.25-
May 30, 20246.506.506.456.456.2520,347
May 29, 20246.476.546.456.476.2730,299
May 28, 20246.576.596.486.486.28164,229
May 27, 20246.606.606.536.556.3514,378
May 26, 20246.606.636.516.556.3556,517
May 23, 20246.576.606.546.606.3956,090
May 22, 20246.526.636.526.606.3928,067