Saudi - Delayed Quote SAR

Taleem REIT Fund (4333.SR)

9.92
-0.04
(-0.40%)
As of 11:09:10 AM GMT+3. Market Open.
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Jun 1, 202510.0010.009.919.929.923,582
May 29, 20259.949.999.919.969.9659,945
May 28, 20259.799.949.799.939.9320,962
May 27, 20259.899.909.789.809.80139,337
May 26, 20259.959.979.889.909.9030,648
May 25, 202510.0010.009.899.949.94174,769
May 22, 202510.0010.049.9710.0010.0048,387
May 21, 202510.0410.0810.0010.0610.0629,026
May 20, 202510.0210.089.9910.0410.04121,602
May 19, 202510.0810.0810.0210.0610.0654,449
May 18, 202510.0810.1210.0610.0810.0811,241
May 15, 202510.0810.1210.0610.0810.0812,173
May 14, 202510.1810.1810.0810.1010.1017,660
May 13, 202510.2210.2210.0810.1010.1024,810
May 12, 202510.0610.1210.0610.0810.0861,275
May 11, 202510.1010.1210.0610.0610.0628,476
May 8, 202510.0610.1610.0610.1210.1221,545
May 7, 2025 0.16 Dividend
May 7, 202510.1410.1610.0610.0610.0677,138
May 6, 202510.2010.2210.1410.1810.0222,052
May 5, 202510.2010.2610.1410.2010.04115,870
May 4, 202510.1410.2410.0810.109.9480,307
May 1, 202510.4010.4010.1210.1610.0055,646
Apr 30, 202510.3010.4210.0210.3410.18198,052
Apr 29, 202510.1010.5010.0410.3210.16701,431
Apr 28, 202510.1210.1210.0410.089.9261,126
Apr 27, 202510.0810.1210.0210.089.9285,288
Apr 24, 202510.2410.2410.0010.069.90360,252
Apr 23, 202510.5210.6410.2010.2210.06495,976
Apr 22, 202510.0611.0410.0410.4610.301,017,717
Apr 21, 202510.1010.1010.0410.069.9051,092
Apr 20, 202510.0610.1410.0610.129.9681,106
Apr 17, 202510.2410.2410.0810.089.9238,874
Apr 16, 202510.2610.3010.1810.2410.0859,447
Apr 15, 202510.2410.3010.1810.2610.1024,328
Apr 14, 202510.2010.2410.1610.2210.0619,519
Apr 13, 202510.1610.2010.1410.1810.0221,234
Apr 10, 202510.1410.2010.1210.1610.0033,558
Apr 9, 202510.1410.2010.1210.149.9856,837
Apr 8, 202510.1410.1610.0210.129.9660,479
Apr 7, 20259.6010.109.6010.109.94141,910
Apr 6, 202510.0010.209.7010.009.84223,772
Apr 3, 202510.1810.1810.0010.069.9063,219
Mar 27, 202510.0810.2010.0610.2010.0442,975
Mar 26, 202510.1010.1010.0610.089.9230,401
Mar 25, 202510.0210.1010.0010.109.9469,220
Mar 24, 20259.9210.069.9210.049.8811,222
Mar 23, 20259.8810.109.8410.049.8889,548
Mar 20, 202510.1010.109.729.729.57139,352
Mar 19, 20259.9710.149.9010.089.9299,824
Mar 18, 202510.1810.209.939.969.80132,645
Mar 17, 202510.1810.2010.0810.1810.0268,974
Mar 16, 202510.0810.1610.0410.129.96710,521
Mar 13, 202510.1010.1010.0410.089.928,878
Mar 12, 20259.9310.049.9310.049.8837,743
Mar 11, 202510.0210.089.9710.009.8467,573
Mar 10, 202510.1010.1010.0210.029.8622,933
Mar 9, 202510.0610.1210.0410.109.947,846
Mar 6, 202510.0810.1210.0410.089.9221,767
Mar 5, 202510.0210.1210.0210.089.9218,256
Mar 4, 202510.1210.1210.0610.089.9212,735
Mar 3, 202510.1210.1210.0210.109.9451,354
Mar 2, 202510.1210.1210.0810.129.9628,180
Feb 27, 202510.1410.1410.0810.129.9670,070
Feb 26, 202510.1210.2210.1210.149.9828,053
Feb 25, 202510.1010.1810.0810.129.9634,815
Feb 24, 202510.2210.2410.1010.109.9460,470
Feb 20, 202510.2410.2410.2010.2410.0818,623
Feb 19, 202510.2810.2810.1410.2410.0831,012
Feb 18, 202510.2610.2810.2210.2410.0826,878
Feb 17, 202510.2210.3010.2210.2410.0814,108
Feb 16, 202510.3010.3410.1410.2010.0463,276
Feb 13, 202510.2610.3210.2410.3010.149,021
Feb 12, 202510.3210.3210.2210.2410.0811,020
Feb 11, 202510.2610.3010.2410.2610.109,806
Feb 10, 202510.2810.3410.2410.2410.0814,669
Feb 9, 202510.3410.3610.2810.2810.1234,497
Feb 6, 202510.4010.4010.3210.3410.1813,370
Feb 5, 202510.3610.4010.3210.4010.2415,940
Feb 4, 202510.3210.4010.3010.3610.2020,163
Feb 3, 202510.3410.4010.3010.3210.1619,886
Feb 2, 202510.4010.4010.3010.3410.1821,088
Jan 30, 202510.4010.4210.2410.3610.2082,190
Jan 29, 202510.4010.4410.3610.3610.2019,855
Jan 28, 202510.4410.4410.3610.4010.2436,247
Jan 27, 202510.4810.4810.4010.4410.2841,604
Jan 26, 202510.5010.5010.4410.4810.3262,769
Jan 23, 2025 0.16 Dividend
Jan 23, 202510.4810.5010.4410.5010.3341,411
Jan 22, 202510.5210.6410.4810.6010.2881,681
Jan 21, 202510.5210.6010.5010.5210.2062,771
Jan 20, 202510.4010.5010.3810.5010.1831,593
Jan 19, 202510.4810.5210.3810.4210.1018,429
Jan 16, 202510.4010.4410.3610.3810.0630,186
Jan 15, 202510.3810.4410.3810.4010.0826,115
Jan 14, 202510.4010.4410.3610.3810.0615,750
Jan 13, 202510.3010.4210.3010.4010.0816,281
Jan 12, 202510.4210.4410.3210.3410.0223,577
Jan 9, 202510.3410.4410.3410.4010.0821,091
Jan 8, 202510.3410.4010.3210.3210.0010,026
Jan 7, 202510.5210.5210.2810.3410.0237,556
Jan 6, 202510.3810.4210.3210.4010.0855,433
Jan 5, 202510.2410.3610.2010.289.9761,385
Jan 2, 202510.3010.3810.2210.249.9347,398
Jan 1, 202510.4410.4410.2810.309.9950,461
Dec 31, 202410.1610.4410.1210.249.93108,596
Dec 30, 202410.3010.3010.1410.189.8768,154
Dec 29, 202410.3810.3810.0810.209.89309,672
Dec 26, 202410.4210.4410.0010.3810.06157,930
Dec 25, 202410.5210.6210.3610.3610.04125,622
Dec 24, 202410.8010.8010.3810.5410.22121,821
Dec 23, 202410.9810.9810.7410.8010.4767,379
Dec 22, 202410.9611.0010.9410.9410.6117,523
Dec 19, 202410.9610.9810.9210.9810.6420,874
Dec 18, 202410.9810.9810.9410.9410.6115,627
Dec 17, 202411.0611.0610.9810.9810.6428,541
Dec 16, 202411.1011.1211.0411.0810.741,857,066
Dec 15, 202411.2811.2811.0611.0810.7419,888
Dec 12, 202411.1611.2411.1611.1610.827,819
Dec 11, 202411.2011.2411.1611.1610.8223,628
Dec 10, 202411.1011.2211.1011.1810.8458,224
Dec 9, 202411.1211.1211.0411.1210.787,271
Dec 8, 202411.0411.1211.0411.1210.7836,888
Dec 5, 202410.9811.0010.9611.0010.66124,041
Dec 4, 202410.9011.0010.9010.9810.6454,898
Dec 3, 202410.9410.9810.9010.9210.5919,090
Dec 2, 202410.9010.9810.9010.9410.6111,654
Dec 1, 202410.9811.0010.9010.9010.5724,877
Nov 28, 202410.9210.9810.9210.9810.646,356
Nov 27, 202410.9810.9810.9010.9610.6247,521
Nov 26, 202410.9010.9810.9010.9410.6120,543
Nov 25, 202411.0011.0010.9010.9610.6216,295
Nov 24, 202410.9211.0010.9210.9610.6226,509
Nov 21, 202410.9210.9810.9010.9210.5924,381
Nov 20, 202410.9210.9210.8410.9210.5923,265
Nov 19, 202410.8410.8810.8210.8810.5510,233
Nov 18, 202410.8610.8810.8210.8410.5122,962
Nov 17, 202410.9010.9010.8410.8810.5511,906
Nov 14, 202410.9010.9410.8210.9010.5710,824
Nov 13, 202410.8410.9810.8210.9610.6220,911
Nov 12, 202410.8810.9210.8010.9010.5716,790
Nov 11, 202410.8810.9010.8210.8410.5128,682
Nov 10, 202410.9410.9610.8410.8810.5537,353
Nov 7, 202410.9010.9610.8810.9410.6117,461
Nov 6, 202410.9010.9610.8810.9210.5928,411
Nov 4, 202411.0411.0410.8810.9810.6415,158
Nov 3, 202410.9411.0810.9411.0410.7012,469
Oct 31, 2024 0.16 Dividend
Oct 31, 202410.8611.0010.8610.9810.6444,629
Oct 29, 202411.0011.0010.9411.0010.6670,240
Oct 28, 202411.0011.0010.9411.0010.666,836
Oct 27, 202410.9211.0010.9211.0010.6631,684
Oct 24, 202410.9811.0210.9410.9810.646,482
Oct 23, 202410.9211.0010.9011.0010.6635,943
Oct 22, 202411.0011.0210.9210.9610.629,686
Oct 21, 202410.9611.1010.9611.0010.6650,567
Oct 20, 202411.0411.0410.9211.0010.6615,798
Oct 17, 202411.0011.0810.9411.0610.7224,508
Oct 16, 202410.9611.0010.9210.9810.6419,613
Oct 15, 202410.9811.0010.9411.0010.6644,516
Oct 14, 202411.0011.0010.9010.9610.6296,058
Oct 13, 202411.1411.3010.9411.0010.66162,001
Oct 10, 202411.1411.2211.1211.1610.8219,136
Oct 9, 202411.2211.3011.1811.2010.8611,199
Oct 8, 202411.2411.3011.1611.1610.8219,936
Oct 7, 202411.4011.4811.2411.3210.9715,941
Oct 6, 202411.6811.6811.2211.3811.0329,397
Oct 3, 202411.3211.7811.3211.6811.32117,986
Oct 2, 202411.9011.9011.5011.5211.1788,673
Oct 1, 202411.7611.9211.7011.9211.5653,038
Sep 30, 202411.6611.7611.6211.7611.4085,361
Sep 29, 202411.5611.7411.5611.6811.3247,297
Sep 26, 202411.4811.5611.4011.5611.2148,553
Sep 25, 202411.4811.6611.4811.5011.1578,330
Sep 24, 202411.3211.5811.3211.5011.1555,214
Sep 22, 202411.3211.4811.3011.3010.9511,000
Sep 19, 202411.2811.3411.1211.3210.97218,403
Sep 18, 202411.3011.5611.2611.2810.94142,487
Sep 17, 202411.1011.5011.1011.4011.05177,583
Sep 16, 202410.9811.3010.9811.2410.90250,422
Sep 15, 202411.0211.0410.9410.9810.6465,192
Sep 12, 202411.1211.2010.9811.0210.6868,480
Sep 11, 202411.2211.3611.0811.1610.8215,504
Sep 10, 202411.2411.3011.2011.2210.8854,028
Sep 9, 202411.1011.2411.1011.2410.9058,758
Sep 8, 202411.1611.1611.1211.1610.8279,565
Sep 5, 202411.1211.4011.1211.1210.7864,545
Sep 4, 202411.0811.1411.0611.1210.7858,971
Sep 3, 202411.2411.2411.1011.1210.7854,745
Sep 2, 202411.4611.4611.1611.2210.8849,274
Sep 1, 202411.2211.3011.1611.2210.8825,675
Aug 29, 202411.4211.4211.2411.3210.9732,308
Aug 28, 202411.2011.6011.1611.4211.0763,119
Aug 26, 202411.3611.4211.3011.4211.0747,329
Aug 25, 202411.3011.3411.2611.3010.9548,199
Aug 22, 202411.2611.3211.2011.2810.9437,410
Aug 21, 202411.1611.2611.1611.2610.9241,819
Aug 20, 202411.2211.2411.1211.1810.8433,302
Aug 19, 202411.1811.2811.0211.2210.8835,273
Aug 18, 202411.0611.2811.0611.2410.9042,185
Aug 15, 202411.2211.2811.1811.2810.9431,959
Aug 14, 202411.0611.2411.0211.2210.88145,805
Aug 13, 202411.1811.1811.0011.0610.7232,573
Aug 12, 202411.0811.3411.0411.1010.7691,559
Aug 11, 2024 0.16 Dividend
Aug 11, 202411.0411.1011.0011.0810.7418,442
Aug 8, 202411.1611.2211.0211.0610.5727,807
Aug 7, 202411.0011.1210.9611.1010.6023,110
Aug 6, 202410.9211.2210.9211.0410.5558,328
Aug 5, 202411.2411.2410.9211.0610.5754,919
Aug 4, 202411.0411.3010.9011.3010.8065,569
Aug 1, 202411.3011.3011.0011.0610.5716,510
Jul 31, 202411.1411.3011.1411.2610.7684,168
Jul 30, 202411.0811.1611.0811.1210.6212,470
Jul 29, 202411.1011.1411.0811.1210.6244,467
Jul 28, 202411.1011.2211.1011.1010.60117,158
Jul 25, 202411.1211.2011.0811.1210.6226,326
Jul 24, 202411.1211.1411.0411.1210.629,276
Jul 23, 202411.1611.1811.0811.1210.6245,198
Jul 22, 202410.9811.1010.9611.0610.5787,719
Jul 21, 202410.9410.9610.8810.9610.4739,408
Jul 18, 202410.8810.9410.8810.9010.4168,204
Jul 17, 202410.9010.9810.8410.8810.3935,799
Jul 16, 202410.8010.9210.8010.9010.4132,630
Jul 15, 202410.8010.8210.7010.8210.3428,253
Jul 14, 202410.8610.8610.7610.8010.3218,689
Jul 11, 202410.7410.8010.7210.8010.3226,431
Jul 10, 202410.7810.8210.7410.7610.289,653
Jul 9, 202410.7210.7810.7210.7810.308,717
Jul 8, 202410.7810.7810.7010.7010.229,206
Jul 7, 202410.7410.7810.7010.7810.3036,963
Jul 4, 202410.9610.9610.7410.7610.287,642
Jul 3, 202410.7610.9410.7410.8210.3419,281
Jul 2, 202410.8811.0010.7410.7410.2634,975
Jul 1, 202410.7411.0010.7410.8810.3991,415
Jun 30, 202410.7210.8210.7010.7810.30283,581
Jun 27, 202410.8410.8810.7210.7210.2421,824
Jun 26, 202410.8610.9210.7210.8210.3458,403
Jun 25, 202410.6610.8410.6610.7610.2811,979
Jun 24, 202410.6810.7610.6610.6610.1815,325
Jun 23, 202410.8210.8410.6810.7010.2223,487
Jun 13, 202410.7010.8610.6810.8410.36106,843
Jun 12, 202410.6410.7610.5410.7010.2237,742
Jun 11, 202410.4810.7210.4610.6610.1877,918
Jun 10, 202410.4410.5010.4010.4810.0131,217
Jun 9, 202410.5610.5610.3010.389.9279,913
Jun 6, 202410.3810.5610.3610.409.9494,270
Jun 5, 202410.0610.4010.0610.369.9094,462
Jun 4, 202410.0610.129.9710.049.5969,738
Jun 3, 20249.9810.049.959.999.54159,839
Jun 2, 202410.2210.229.939.989.53317,899

Related Tickers

4347.SR Bonyan REIT Fund
9.19
-0.86%
 
4348.SR Alkhabeer REIT Fund
5.69
-0.18%
 
4334.SR Al Maather Reit Fund
9.23
-0.22%
 
4344.SR SEDCO Capital REIT Fund
6.85
0.00%
 
4339.SR Derayah Financial - Derayah Reit Fund
5.58
-0.71%
 
4340.SR Al Rajhi REIT Fund
8.30
+0.12%
 
CTO CTO Realty Growth, Inc.
18.42
+0.22%
 
GNL Global Net Lease, Inc.
7.76
-1.15%