Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia · Delayed Price · Currency is SAR 10.58
+0.08 (0.76%)
Mar 3, 2026, 3:16 PM AST
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.50 | 10.60 | 10.50 | 10.58 | - | 0.76% | 4,621 |
| Mar 2, 2026 | 10.48 | 10.83 | 10.40 | 10.50 | 10.50 | -0.76% | 220,790 |
| Mar 1, 2026 | 10.77 | 10.87 | 10.36 | 10.58 | 10.58 | -3.29% | 336,446 |
| Feb 26, 2026 | 11.00 | 11.27 | 10.94 | 10.94 | 10.94 | -2.67% | 378,626 |
| Feb 25, 2026 | 11.28 | 11.42 | 11.19 | 11.24 | 11.24 | -0.53% | 129,545 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.00 | 11.30 | 11.30 | -3.83% | 208,709 |
| Feb 23, 2026 | 11.60 | 12.03 | 11.60 | 11.75 | 11.75 | -1.34% | 280,324 |
| Feb 19, 2026 | 12.31 | 12.31 | 11.91 | 11.91 | 11.91 | -3.25% | 295,433 |
| Feb 18, 2026 | 12.29 | 12.37 | 12.11 | 12.31 | 12.31 | 0.08% | 330,310 |
| Feb 17, 2026 | 12.70 | 12.71 | 12.24 | 12.30 | 12.30 | -2.30% | 593,481 |
| Feb 16, 2026 | 12.18 | 12.93 | 12.12 | 12.59 | 12.59 | 3.88% | 1,862,414 |
| Feb 15, 2026 | 11.81 | 12.23 | 11.80 | 12.12 | 12.12 | 3.06% | 900,882 |
| Feb 12, 2026 | 11.75 | 11.77 | 11.61 | 11.76 | 11.76 | 0.68% | 315,726 |
| Feb 11, 2026 | 11.72 | 11.84 | 11.66 | 11.68 | 11.68 | -0.26% | 397,856 |
| Feb 10, 2026 | 11.73 | 11.87 | 11.71 | 11.71 | 11.71 | -0.17% | 296,640 |
| Feb 9, 2026 | 11.88 | 11.95 | 11.69 | 11.73 | 11.73 | -1.35% | 323,826 |
| Feb 8, 2026 | 12.03 | 12.10 | 11.88 | 11.89 | 11.89 | -0.25% | 183,405 |
| Feb 5, 2026 | 11.91 | 12.01 | 11.77 | 11.92 | 11.92 | 0.08% | 545,612 |
| Feb 4, 2026 | 12.18 | 12.18 | 11.87 | 11.91 | 11.91 | -0.17% | 298,854 |
| Feb 3, 2026 | 12.00 | 12.07 | 11.90 | 11.93 | 11.93 | -0.33% | 223,419 |
| Feb 2, 2026 | 11.85 | 11.97 | 11.78 | 11.97 | 11.97 | 1.18% | 183,708 |
| Feb 1, 2026 | 12.00 | 12.04 | 11.80 | 11.83 | 11.83 | -1.42% | 490,894 |
| Jan 29, 2026 | 12.26 | 12.30 | 12.00 | 12.00 | 12.00 | -2.12% | 664,595 |
| Jan 28, 2026 | 12.35 | 12.39 | 12.20 | 12.26 | 12.26 | -0.65% | 500,397 |
| Jan 27, 2026 | 12.21 | 12.35 | 12.18 | 12.34 | 12.34 | 1.06% | 356,042 |
| Jan 26, 2026 | 12.21 | 12.37 | 12.16 | 12.21 | 12.21 | - | 307,997 |
| Jan 25, 2026 | 12.22 | 12.40 | 12.20 | 12.21 | 12.21 | 0.08% | 409,685 |
| Jan 22, 2026 | 12.16 | 12.40 | 12.15 | 12.20 | 12.20 | 1.08% | 572,170 |
| Jan 21, 2026 | 12.11 | 12.34 | 12.07 | 12.07 | 12.07 | -0.33% | 171,384 |
| Jan 20, 2026 | 12.21 | 12.36 | 12.11 | 12.11 | 12.11 | -0.57% | 183,628 |
| Jan 19, 2026 | 12.16 | 12.21 | 12.10 | 12.18 | 12.18 | 0.16% | 268,308 |
| Jan 18, 2026 | 12.00 | 12.31 | 12.00 | 12.16 | 12.16 | 1.33% | 263,296 |
| Jan 15, 2026 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -1.96% | 419,858 |
| Jan 14, 2026 | 12.28 | 12.48 | 12.21 | 12.24 | 12.24 | -1.29% | 419,898 |
| Jan 13, 2026 | 12.40 | 12.55 | 12.21 | 12.40 | 12.40 | -0.16% | 353,460 |
| Jan 12, 2026 | 12.45 | 12.63 | 12.40 | 12.42 | 12.42 | - | 483,458 |
| Jan 11, 2026 | 12.59 | 12.59 | 12.36 | 12.42 | 12.42 | 0.16% | 150,461 |
| Jan 8, 2026 | 12.40 | 12.49 | 12.34 | 12.40 | 12.40 | -0.80% | 190,250 |
| Jan 7, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | 0.81% | 196,579 |
| Jan 6, 2026 | 12.52 | 12.69 | 12.40 | 12.40 | 12.40 | -1.82% | 247,263 |
| Jan 5, 2026 | 12.70 | 13.06 | 12.57 | 12.63 | 12.63 | -0.79% | 708,576 |
| Jan 4, 2026 | 12.90 | 12.90 | 12.57 | 12.73 | 12.73 | -1.32% | 212,502 |
| Jan 1, 2026 | 12.89 | 13.00 | 12.71 | 12.90 | 12.90 | 0.70% | 237,139 |
| Dec 31, 2025 | 12.41 | 12.90 | 12.41 | 12.81 | 12.81 | 3.14% | 439,501 |
| Dec 30, 2025 | 13.29 | 13.36 | 12.33 | 12.42 | 12.42 | -2.36% | 1,663,904 |
| Dec 29, 2025 | 12.43 | 12.72 | 12.33 | 12.72 | 12.72 | 2.33% | 225,556 |
| Dec 28, 2025 | 12.59 | 12.63 | 12.39 | 12.43 | 12.43 | -1.27% | 246,439 |
| Dec 25, 2025 | 12.67 | 12.70 | 12.57 | 12.59 | 12.59 | -0.87% | 244,904 |
| Dec 24, 2025 | 12.68 | 12.79 | 12.67 | 12.70 | 12.70 | 0.08% | 96,245 |
| Dec 23, 2025 | 12.79 | 12.83 | 12.67 | 12.69 | 12.69 | -0.78% | 362,268 |