Saudi - Delayed Quote SAR

Bonyan REIT Fund (4347.SR)

9.10
-0.02
(-0.22%)
At close: June 4 at 3:19:13 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20259.129.169.089.109.10230,961
Jun 3, 20259.109.189.109.129.1293,918
Jun 2, 20259.139.169.089.109.10232,380
Jun 1, 20259.269.289.189.199.19167,273
May 29, 2025 0.37 Dividend
May 29, 20259.239.309.159.279.27236,446
May 28, 20259.359.469.359.449.0781,431
May 27, 20259.299.599.289.358.98215,553
May 26, 20259.359.369.169.208.84126,744
May 25, 20259.319.359.229.288.92196,627
May 22, 20259.349.389.309.318.9546,830
May 21, 20259.409.419.319.399.0218,362
May 20, 20259.459.459.309.368.99124,391
May 19, 20259.359.459.359.459.0839,541
May 18, 20259.329.329.329.328.95-
May 15, 20259.349.419.329.328.9539,389
May 14, 20259.409.429.359.368.9951,447
May 13, 20259.369.419.339.409.0363,590
May 12, 20259.369.379.329.379.0025,910
May 11, 20259.309.369.309.368.9923,513
May 8, 20259.289.339.289.338.967,399
May 7, 20259.269.349.269.298.9320,103
May 6, 20259.289.309.269.268.9053,313
May 5, 20259.299.309.269.288.9248,210
May 4, 20259.319.359.279.298.9323,269
May 1, 20259.349.409.309.318.9576,921
Apr 30, 20259.389.389.339.348.9759,487
Apr 29, 20259.439.439.369.368.9964,970
Apr 28, 20259.459.459.399.419.0462,998
Apr 27, 20259.399.459.399.409.0348,642
Apr 24, 20259.449.449.359.389.0132,890
Apr 23, 20259.339.509.319.419.04108,169
Apr 22, 20259.359.409.319.348.9778,706
Apr 21, 20259.329.359.309.328.9523,134
Apr 20, 20259.339.359.309.338.9689,148
Apr 17, 20259.359.359.359.358.98-
Apr 16, 20259.269.419.239.358.98127,704
Apr 15, 20259.349.359.229.268.9072,082
Apr 14, 20259.349.359.309.348.9737,821
Apr 13, 20259.299.359.299.338.9640,295
Apr 10, 20259.299.299.299.298.93-
Apr 9, 20259.309.349.289.298.9329,629
Apr 8, 20259.309.359.289.308.9445,650
Apr 7, 20259.269.369.149.328.95114,192
Apr 6, 20259.369.369.229.278.9188,758
Apr 3, 20259.409.419.369.409.0329,621
Mar 27, 20259.319.459.289.459.08111,887
Mar 26, 20259.359.409.349.348.9793,427
Mar 25, 20259.309.359.289.358.9851,546
Mar 24, 20259.259.309.259.308.9435,304
Mar 23, 20259.389.389.219.258.8970,940
Mar 20, 20259.329.329.329.328.95-
Mar 19, 20259.409.409.269.328.9566,973
Mar 18, 20259.429.439.199.399.02264,256
Mar 17, 20259.439.539.399.499.1236,332
Mar 16, 20259.409.409.279.399.02117,338
Mar 13, 20259.409.459.369.368.9913,669
Mar 12, 20259.559.559.309.348.9753,585
Mar 11, 20259.459.509.419.499.1222,497
Mar 10, 20259.529.559.429.529.1582,527
Mar 9, 20259.329.569.159.549.17158,848
Mar 6, 20259.449.449.279.318.9588,914
Mar 5, 20259.439.479.309.449.07127,085
Mar 4, 20259.499.509.409.439.0626,975
Mar 3, 20259.509.519.359.409.0356,023
Mar 2, 20259.529.529.359.409.0334,622
Feb 27, 20259.399.509.389.499.1221,167
Feb 26, 20259.359.409.329.348.97183,035
Feb 25, 20259.519.539.309.439.06171,208
Feb 24, 20259.449.509.359.409.0371,674
Feb 20, 20259.429.459.399.449.079,304
Feb 19, 20259.419.419.419.419.04-
Feb 18, 20259.679.679.379.419.04123,427
Feb 17, 20259.509.549.409.459.08187,472
Feb 16, 20259.499.549.469.499.1225,288
Feb 13, 20259.499.589.489.499.1217,867
Feb 12, 20259.479.509.479.489.1118,833
Feb 11, 20259.499.539.479.509.1323,384
Feb 10, 20259.519.559.509.519.1466,512
Feb 9, 20259.569.569.529.529.1569,081
Feb 6, 20259.579.599.539.579.1921,030
Feb 5, 20259.549.599.549.579.1929,319
Feb 4, 20259.639.639.549.599.2144,933
Feb 3, 20259.619.859.569.639.2583,841
Feb 2, 20259.639.689.609.619.2323,049
Jan 30, 20259.649.659.609.629.2413,063
Jan 29, 20259.639.659.569.629.2425,601
Jan 28, 20259.639.639.569.629.2430,314
Jan 27, 20259.609.649.599.639.2533,883
Jan 26, 20259.619.619.579.609.2223,510
Jan 23, 20259.589.649.579.619.2318,900
Jan 22, 20259.729.729.589.639.2550,860
Jan 21, 20259.749.749.669.729.3437,503
Jan 20, 20259.649.739.649.699.3137,455
Jan 19, 20259.689.709.619.709.3221,538
Jan 16, 20259.629.709.609.629.2441,481
Jan 15, 20259.639.679.589.629.2432,452
Jan 14, 20259.549.649.549.649.2654,045
Jan 13, 20259.639.669.569.579.1967,535
Jan 12, 20259.739.749.609.729.3473,861
Jan 9, 20259.849.849.849.849.45-
Jan 8, 20259.839.859.739.849.4564,561
Jan 7, 20259.819.839.819.829.4461,877
Jan 6, 20259.829.839.819.819.4322,752
Jan 5, 20259.829.849.829.829.4427,451
Jan 2, 20259.789.849.789.829.4420,572
Jan 1, 20259.859.859.779.799.41144,120
Dec 31, 20249.829.859.809.839.4455,926
Dec 30, 20249.829.829.739.809.4248,889
Dec 29, 20249.729.819.729.819.43138,656
Dec 26, 20249.679.729.609.729.3446,731
Dec 25, 20249.689.699.609.609.229,731
Dec 24, 20249.649.689.639.689.309,895
Dec 23, 20249.719.749.599.609.2236,749
Dec 22, 20249.809.809.709.789.4015,479
Dec 19, 20249.549.809.539.809.42265,645
Dec 18, 20249.519.669.519.549.17111,784
Dec 17, 20249.559.609.509.519.1416,077
Dec 16, 20249.599.599.509.589.2035,697
Dec 15, 20249.659.659.529.589.2022,644
Dec 12, 20249.519.669.519.609.2235,813
Dec 11, 20249.569.649.519.559.1838,216
Dec 10, 20249.519.639.519.569.1919,077
Dec 9, 20249.549.789.549.589.2033,688
Dec 8, 20249.509.599.479.549.1756,451
Dec 5, 20249.599.659.519.519.1487,884
Dec 4, 20249.729.929.609.609.22488,053
Dec 3, 2024 0.34 Dividend
Dec 3, 20249.509.759.509.749.36302,776
Dec 2, 20249.649.769.609.708.99235,066
Dec 1, 20249.499.499.449.498.8036,743
Nov 28, 20249.499.499.449.498.8036,743
Nov 27, 20249.499.529.429.498.8047,634
Nov 26, 20249.569.569.419.418.7257,148
Nov 25, 20249.419.629.369.578.8763,269
Nov 24, 20249.689.689.409.418.7264,413
Nov 21, 20249.389.839.359.588.88143,261
Nov 20, 20249.409.409.309.388.7034,295
Nov 19, 20249.339.369.289.368.6858,301
Nov 18, 20249.309.359.259.338.6517,958
Nov 17, 20249.229.229.229.228.55-
Nov 14, 20249.289.319.199.228.5550,214
Nov 13, 20249.339.349.209.288.6072,702
Nov 12, 20249.209.349.209.338.6549,364
Nov 11, 20249.389.399.199.198.52243,254
Nov 10, 20249.369.499.329.398.7147,807
Nov 7, 20249.349.369.299.368.6873,656
Nov 6, 20249.299.379.249.348.6680,176
Nov 5, 20249.379.409.229.298.6168,127
Nov 4, 20249.309.399.309.378.6960,495
Nov 3, 20249.329.409.309.308.6262,190
Oct 31, 20249.229.329.229.308.6227,069
Oct 30, 20249.209.319.209.268.5926,937
Oct 29, 20249.169.299.149.268.59206,962
Oct 28, 20249.379.379.339.348.6611,644
Oct 27, 20249.239.369.239.358.6747,276
Oct 24, 20249.329.369.229.238.5633,248
Oct 23, 20249.289.759.279.328.64212,594
Oct 22, 20249.289.289.239.288.6013,863
Oct 21, 20249.139.309.139.288.6025,437
Oct 20, 20249.389.399.129.138.46168,780
Oct 17, 20249.409.409.239.248.57144,040
Oct 16, 20249.559.559.359.388.70290,303
Oct 15, 20249.579.579.529.558.8593,288
Oct 14, 20249.589.649.559.568.8680,483
Oct 13, 20249.659.659.569.588.88100,800
Oct 10, 20249.569.699.569.698.9838,495
Oct 9, 20249.589.789.589.608.9053,706
Oct 8, 20249.679.679.569.588.8835,401
Oct 7, 20249.759.759.569.588.8866,339
Oct 6, 20249.689.749.609.628.9254,519
Oct 3, 20249.629.709.629.688.9755,639
Oct 2, 20249.699.699.699.698.98-
Oct 1, 20249.699.729.659.698.9825,130
Sep 30, 20249.699.759.639.698.9833,364
Sep 29, 20249.849.849.659.688.9760,744
Sep 26, 20249.849.849.759.849.1250,513
Sep 25, 20249.819.879.789.849.1246,771
Sep 24, 20249.779.879.709.819.10139,912
Sep 22, 20249.749.899.749.769.0521,170
Sep 19, 20249.849.889.609.608.90189,341
Sep 18, 20249.819.859.789.829.1083,593
Sep 17, 20249.779.849.709.809.09259,908
Sep 16, 20249.609.859.609.779.0686,900
Sep 15, 20249.639.639.509.528.83214,874
Sep 12, 20249.769.769.639.638.9355,652
Sep 11, 20249.789.809.749.759.0463,191
Sep 10, 20249.759.829.759.789.07139,926
Sep 9, 20249.729.839.729.779.0642,715
Sep 8, 20249.669.779.669.779.0651,628
Sep 5, 20249.769.809.659.668.9628,339
Sep 4, 20249.789.799.609.749.03157,297
Sep 3, 20249.899.909.779.789.0726,882
Sep 2, 20249.779.909.779.899.1745,160
Sep 1, 20249.869.889.759.829.10133,386
Aug 29, 20249.779.879.669.668.9657,828
Aug 28, 20249.719.809.719.809.09138,985
Aug 27, 20249.889.909.799.839.1135,815
Aug 26, 20249.899.929.879.929.2070,069
Aug 25, 20249.869.909.809.899.17139,434
Aug 22, 20249.829.909.789.879.15156,450
Aug 21, 20249.759.829.759.829.10112,810
Aug 20, 20249.809.839.759.829.1054,441
Aug 19, 20249.739.839.739.779.0698,291
Aug 18, 20249.759.859.719.819.1034,790
Aug 15, 20249.729.829.709.769.0577,544
Aug 14, 20249.749.789.669.708.99163,818
Aug 13, 20249.689.759.689.739.0228,270
Aug 12, 20249.719.719.669.708.9925,077
Aug 11, 20249.719.739.689.719.0065,696
Aug 8, 20249.769.769.679.749.0333,931
Aug 7, 20249.679.769.679.729.0145,243
Aug 6, 20249.619.779.619.678.9774,533
Aug 5, 20249.699.769.589.618.91185,919
Aug 4, 20249.719.779.579.708.99148,187
Aug 1, 20249.749.769.719.749.0381,775
Jul 31, 20249.719.769.719.759.0454,668
Jul 30, 20249.569.809.569.759.04432,438
Jul 29, 20249.529.649.499.628.9292,743
Jul 28, 20249.619.619.519.528.8377,671
Jul 25, 20249.449.519.439.468.77134,483
Jul 24, 20249.519.519.429.448.7520,937
Jul 23, 20249.559.609.499.518.8245,063
Jul 22, 20249.539.649.539.568.8689,590
Jul 21, 20249.539.559.469.548.84118,621
Jul 18, 20249.509.559.509.528.8330,034
Jul 17, 20249.559.609.539.538.8457,889
Jul 16, 20249.509.539.409.528.8338,022
Jul 15, 20249.309.489.309.488.7957,668
Jul 14, 20249.419.419.339.338.6542,529
Jul 11, 20249.479.479.419.428.7319,860
Jul 10, 20249.439.499.419.478.78114,407
Jul 9, 20249.419.449.409.438.7417,272
Jul 8, 20249.509.509.409.418.7248,638
Jul 7, 20249.309.509.279.508.8136,368
Jul 4, 20249.409.429.269.318.6369,782
Jul 3, 20249.509.529.389.388.7056,728
Jul 2, 20249.529.579.509.508.8144,607
Jul 1, 20249.519.569.519.528.8337,722
Jun 30, 20249.509.509.509.508.81-
Jun 27, 20249.469.569.439.508.8159,020
Jun 26, 20249.559.619.459.458.7675,557
Jun 25, 20249.389.569.389.558.85132,306
Jun 24, 20249.399.409.369.368.6845,959
Jun 23, 20249.399.409.369.398.7196,048
Jun 13, 20249.429.489.389.388.7060,697
Jun 12, 20249.369.449.369.438.7475,001
Jun 11, 20249.379.449.319.428.73106,163
Jun 10, 20249.349.409.309.408.7160,764
Jun 9, 20249.259.359.259.348.6627,922
Jun 6, 20249.149.269.149.258.5878,279
Jun 5, 20249.119.509.099.148.4759,978
Jun 4, 20249.089.139.089.118.4536,030