Derayah Financial - Derayah Reit Fund (4339.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:10PM AST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.75 | 6.86 | 6.51 | 6.66 | 6.66 | 321,407 |
| 08 May 2024 | 6.80 | 6.80 | 6.72 | 6.75 | 6.75 | 113,267 |
| 07 May 2024 | 6.88 | 6.88 | 6.78 | 6.80 | 6.80 | 108,809 |
| 06 May 2024 | 6.92 | 6.95 | 6.70 | 6.88 | 6.88 | 122,300 |
| 05 May 2024 | 6.94 | 6.98 | 6.93 | 6.95 | 6.95 | 52,304 |
| 02 May 2024 | 6.90 | 7.01 | 6.90 | 6.98 | 6.98 | 67,731 |
| 01 May 2024 | 7.00 | 7.01 | 6.91 | 6.94 | 6.94 | 107,269 |
| 30 Apr 2024 | 6.92 | 7.06 | 6.92 | 6.98 | 6.98 | 215,510 |
| 29 Apr 2024 | 6.92 | 6.95 | 6.86 | 6.92 | 6.92 | 320,638 |
| 28 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Apr 2024 | 7.00 | 7.07 | 6.98 | 7.00 | 7.00 | 108,737 |
| 24 Apr 2024 | 7.05 | 7.07 | 6.96 | 7.00 | 7.00 | 145,039 |
| 23 Apr 2024 | 7.10 | 7.15 | 7.02 | 7.02 | 7.02 | 224,030 |
| 22 Apr 2024 | 7.15 | 7.19 | 7.08 | 7.10 | 7.10 | 218,239 |
| 21 Apr 2024 | 7.26 | 7.26 | 7.19 | 7.19 | 7.19 | 91,742 |
| 18 Apr 2024 | 7.27 | 7.27 | 7.21 | 7.26 | 7.26 | 112,924 |
| 17 Apr 2024 | 7.26 | 7.27 | 7.22 | 7.27 | 7.27 | 185,399 |
| 16 Apr 2024 | 7.23 | 7.27 | 7.20 | 7.24 | 7.24 | 111,861 |
| 15 Apr 2024 | 7.28 | 7.29 | 7.19 | 7.26 | 7.26 | 160,472 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 7.30 | 7.38 | 7.30 | 7.33 | 7.33 | 87,316 |
| 03 Apr 2024 | 7.21 | 7.42 | 7.18 | 7.30 | 7.30 | 230,990 |
| 02 Apr 2024 | 7.30 | 7.31 | 7.19 | 7.24 | 7.24 | 221,033 |
| 01 Apr 2024 | 7.35 | 7.39 | 7.29 | 7.31 | 7.31 | 145,511 |
| 31 Mar 2024 | 7.46 | 7.46 | 7.34 | 7.35 | 7.35 | 137,511 |
| 28 Mar 2024 | 7.45 | 7.54 | 7.39 | 7.46 | 7.46 | 114,644 |
| 27 Mar 2024 | 7.42 | 7.49 | 7.42 | 7.45 | 7.45 | 58,088 |
| 26 Mar 2024 | 7.50 | 7.50 | 7.41 | 7.42 | 7.42 | 149,089 |
| 25 Mar 2024 | 7.52 | 7.52 | 7.47 | 7.49 | 7.49 | 108,759 |
| 24 Mar 2024 | 7.58 | 7.58 | 7.49 | 7.49 | 7.49 | 89,823 |
| 21 Mar 2024 | 7.61 | 7.62 | 7.56 | 7.58 | 7.58 | 67,040 |
| 20 Mar 2024 | 7.61 | 7.63 | 7.50 | 7.61 | 7.61 | 178,639 |
| 19 Mar 2024 | 7.46 | 7.63 | 7.46 | 7.61 | 7.61 | 178,358 |
| 18 Mar 2024 | 7.41 | 7.48 | 7.39 | 7.48 | 7.48 | 238,730 |
| 17 Mar 2024 | 7.46 | 7.49 | 7.44 | 7.44 | 7.44 | 98,882 |
| 14 Mar 2024 | 7.49 | 7.50 | 7.43 | 7.45 | 7.45 | 144,640 |
| 13 Mar 2024 | 7.60 | 7.60 | 7.48 | 7.50 | 7.50 | 463,033 |
| 12 Mar 2024 | 7.70 | 7.70 | 7.59 | 7.60 | 7.60 | 198,320 |
| 11 Mar 2024 | 7.71 | 7.72 | 7.69 | 7.69 | 7.69 | 70,360 |
| 10 Mar 2024 | 7.71 | 7.73 | 7.68 | 7.71 | 7.71 | 175,088 |
| 07 Mar 2024 | 7.75 | 7.78 | 7.71 | 7.73 | 7.73 | 72,432 |
| 06 Mar 2024 | 7.72 | 7.79 | 7.72 | 7.75 | 7.75 | 78,667 |
| 05 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 04 Mar 2024 | 7.78 | 7.81 | 7.73 | 7.73 | 7.73 | 98,873 |
| 03 Mar 2024 | 7.76 | 7.80 | 7.71 | 7.78 | 7.78 | 177,639 |
| 29 Feb 2024 | 7.72 | 7.77 | 7.70 | 7.72 | 7.72 | 145,856 |
| 28 Feb 2024 | 7.71 | 7.74 | 7.70 | 7.72 | 7.72 | 81,944 |
| 27 Feb 2024 | 7.72 | 7.73 | 7.70 | 7.71 | 7.71 | 66,213 |
| 26 Feb 2024 | 7.72 | 7.73 | 7.70 | 7.72 | 7.72 | 78,523 |
| 25 Feb 2024 | 7.72 | 7.75 | 7.70 | 7.73 | 7.73 | 129,025 |
| 21 Feb 2024 | 7.72 | 7.72 | 7.70 | 7.72 | 7.72 | 100,477 |
| 20 Feb 2024 | 7.76 | 7.80 | 7.70 | 7.72 | 7.72 | 215,581 |
| 19 Feb 2024 | 7.80 | 7.81 | 7.76 | 7.78 | 7.78 | 111,317 |
| 18 Feb 2024 | 7.80 | 7.90 | 7.78 | 7.81 | 7.81 | 368,180 |
| 18 Feb 2024 | 0.086 Dividend | |||||
| 15 Feb 2024 | 7.93 | 7.96 | 7.90 | 7.90 | 7.81 | 163,643 |
| 14 Feb 2024 | 7.90 | 7.95 | 7.89 | 7.92 | 7.83 | 102,984 |
| 13 Feb 2024 | 7.95 | 7.96 | 7.89 | 7.94 | 7.85 | 142,581 |
| 12 Feb 2024 | 7.92 | 7.95 | 7.86 | 7.92 | 7.83 | 79,868 |
| 11 Feb 2024 | 7.90 | 7.94 | 7.88 | 7.92 | 7.83 | 137,597 |
| 08 Feb 2024 | 7.90 | 7.92 | 7.86 | 7.90 | 7.81 | 89,627 |
| 07 Feb 2024 | 7.90 | 7.92 | 7.86 | 7.90 | 7.81 | 89,627 |
| 06 Feb 2024 | 7.95 | 7.95 | 7.85 | 7.89 | 7.80 | 92,775 |
| 05 Feb 2024 | 7.93 | 7.95 | 7.88 | 7.91 | 7.82 | 50,056 |
| 04 Feb 2024 | 7.94 | 7.97 | 7.88 | 7.88 | 7.79 | 96,347 |
| 01 Feb 2024 | 7.95 | 7.96 | 7.90 | 7.91 | 7.82 | 69,866 |
| 31 Jan 2024 | 7.91 | 8.03 | 7.87 | 7.98 | 7.89 | 87,496 |
| 30 Jan 2024 | 8.04 | 8.06 | 7.88 | 7.91 | 7.82 | 201,627 |
| 29 Jan 2024 | 7.92 | 8.13 | 7.92 | 8.04 | 7.95 | 474,373 |
| 28 Jan 2024 | 7.90 | 7.95 | 7.88 | 7.92 | 7.83 | 161,734 |
| 25 Jan 2024 | 7.71 | 8.15 | 7.71 | 7.90 | 7.81 | 474,522 |
| 24 Jan 2024 | 7.70 | 7.77 | 7.69 | 7.71 | 7.63 | 140,666 |
| 23 Jan 2024 | 7.80 | 7.80 | 7.65 | 7.70 | 7.62 | 280,533 |
| 22 Jan 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.75 | - |
| 21 Jan 2024 | 7.90 | 7.94 | 7.81 | 7.84 | 7.75 | 109,610 |
| 18 Jan 2024 | 8.00 | 8.00 | 7.88 | 7.91 | 7.82 | 154,752 |
| 17 Jan 2024 | 7.95 | 8.03 | 7.95 | 7.98 | 7.89 | 96,772 |
| 16 Jan 2024 | 7.96 | 8.05 | 7.95 | 7.98 | 7.89 | 91,013 |
| 15 Jan 2024 | 8.03 | 8.04 | 7.95 | 7.95 | 7.86 | 122,615 |
| 14 Jan 2024 | 8.04 | 8.05 | 8.00 | 8.03 | 7.94 | 90,984 |
| 11 Jan 2024 | 8.06 | 8.08 | 8.02 | 8.04 | 7.95 | 104,718 |
| 10 Jan 2024 | 8.00 | 8.07 | 8.00 | 8.07 | 7.98 | 73,719 |
| 09 Jan 2024 | 8.03 | 8.08 | 8.01 | 8.07 | 7.98 | 80,799 |
| 08 Jan 2024 | 8.00 | 8.08 | 7.98 | 8.03 | 7.94 | 159,793 |
| 07 Jan 2024 | 8.08 | 8.10 | 7.98 | 8.00 | 7.91 | 251,032 |
| 04 Jan 2024 | 8.14 | 8.14 | 8.07 | 8.08 | 7.99 | 231,382 |
| 03 Jan 2024 | 8.07 | 8.15 | 8.07 | 8.14 | 8.05 | 165,658 |
| 02 Jan 2024 | 8.17 | 8.21 | 8.08 | 8.12 | 8.03 | 190,978 |
| 01 Jan 2024 | 8.25 | 8.25 | 8.11 | 8.18 | 8.09 | 148,101 |
| 31 Dec 2023 | 8.32 | 8.34 | 8.24 | 8.25 | 8.16 | 138,282 |
| 28 Dec 2023 | 8.34 | 8.34 | 8.29 | 8.32 | 8.23 | 171,522 |
| 27 Dec 2023 | 8.35 | 8.35 | 8.28 | 8.31 | 8.22 | 96,512 |
| 26 Dec 2023 | 8.30 | 8.35 | 8.25 | 8.33 | 8.24 | 294,373 |
| 25 Dec 2023 | 8.29 | 8.30 | 8.25 | 8.30 | 8.21 | 88,723 |
| 24 Dec 2023 | 8.25 | 8.35 | 8.23 | 8.29 | 8.20 | 126,681 |
| 21 Dec 2023 | 8.30 | 8.30 | 8.20 | 8.26 | 8.17 | 44,903 |
| 20 Dec 2023 | 8.21 | 8.30 | 8.19 | 8.30 | 8.21 | 249,976 |
| 19 Dec 2023 | 8.25 | 8.27 | 8.17 | 8.21 | 8.12 | 139,352 |
| 18 Dec 2023 | 8.27 | 8.27 | 8.19 | 8.23 | 8.14 | 131,853 |
| 17 Dec 2023 | 8.18 | 8.27 | 8.18 | 8.25 | 8.16 | 111,791 |
| *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.