Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia · Delayed Price · Currency is SAR 12.52
+0.35 (2.88%)
Sep 17, 2025, 3:16 PM AST
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 11.76 | 12.25 | 11.76 | 12.17 | 12.17 | 2.44% | 242,684 |
| Sep 15, 2025 | 11.91 | 12.10 | 11.80 | 11.88 | 11.88 | -0.25% | 232,456 |
| Sep 14, 2025 | 12.12 | 12.26 | 11.91 | 11.91 | 11.91 | -2.30% | 193,393 |
| Sep 11, 2025 | 11.55 | 12.49 | 11.55 | 12.19 | 12.19 | 5.09% | 1,341,850 |
| Sep 10, 2025 | 11.73 | 11.85 | 11.60 | 11.60 | 11.60 | -1.11% | 288,139 |
| Sep 9, 2025 | 11.65 | 11.80 | 11.54 | 11.73 | 11.73 | 0.77% | 163,780 |
| Sep 8, 2025 | 11.72 | 11.84 | 11.61 | 11.64 | 11.64 | -0.51% | 167,984 |
| Sep 7, 2025 | 11.79 | 11.85 | 11.70 | 11.70 | 11.70 | -0.34% | 82,315 |
| Sep 4, 2025 | 11.68 | 11.80 | 11.67 | 11.74 | 11.74 | -0.09% | 37,384 |
| Sep 3, 2025 | 11.82 | 11.82 | 11.68 | 11.75 | 11.75 | 0.77% | 123,712 |
| Sep 2, 2025 | 11.84 | 11.85 | 11.64 | 11.66 | 11.66 | -0.26% | 358,375 |
| Sep 1, 2025 | 12.07 | 12.11 | 11.53 | 11.69 | 11.69 | -3.15% | 463,479 |
| Aug 31, 2025 | 12.20 | 12.24 | 12.07 | 12.07 | 12.07 | -1.07% | 220,646 |
| Aug 28, 2025 | 12.29 | 12.30 | 12.19 | 12.20 | 12.20 | -0.65% | 179,144 |
| Aug 27, 2025 | 12.40 | 12.40 | 12.28 | 12.28 | 12.28 | -0.49% | 222,703 |
| Aug 26, 2025 | 12.33 | 12.40 | 12.30 | 12.34 | 12.34 | 0.16% | 132,911 |
| Aug 25, 2025 | 12.41 | 12.49 | 12.32 | 12.32 | 12.32 | -0.73% | 122,249 |
| Aug 24, 2025 | 12.33 | 12.52 | 12.33 | 12.41 | 12.41 | 0.73% | 265,809 |
| Aug 21, 2025 | 12.36 | 12.40 | 12.32 | 12.32 | 12.32 | -0.16% | 121,804 |
| Aug 20, 2025 | 12.35 | 12.47 | 12.34 | 12.34 | 12.34 | -0.08% | 124,326 |
| Aug 19, 2025 | 12.35 | 12.44 | 12.35 | 12.35 | 12.35 | - | 142,024 |
| Aug 18, 2025 | 12.45 | 12.55 | 12.35 | 12.35 | 12.35 | -0.56% | 202,006 |
| Aug 17, 2025 | 12.37 | 12.54 | 12.35 | 12.42 | 12.42 | 0.32% | 177,083 |
| Aug 14, 2025 | 12.38 | 12.64 | 12.35 | 12.38 | 12.38 | 0.08% | 206,914 |
| Aug 13, 2025 | 12.80 | 12.80 | 12.31 | 12.37 | 12.37 | -0.24% | 205,729 |
| Aug 12, 2025 | 12.47 | 12.58 | 12.39 | 12.40 | 12.40 | -0.56% | 130,798 |
| Aug 11, 2025 | 12.71 | 12.71 | 12.39 | 12.47 | 12.47 | -1.89% | 256,095 |
| Aug 10, 2025 | 13.00 | 13.05 | 12.71 | 12.71 | 12.71 | -2.61% | 167,521 |
| Aug 7, 2025 | 13.02 | 13.24 | 12.87 | 13.05 | 13.05 | 1.48% | 290,440 |
| Aug 6, 2025 | 12.62 | 12.95 | 12.62 | 12.86 | 12.86 | 2.31% | 213,180 |
| Aug 5, 2025 | 12.44 | 12.68 | 12.44 | 12.57 | 12.57 | 0.48% | 158,639 |
| Aug 4, 2025 | 12.58 | 12.68 | 12.38 | 12.51 | 12.51 | -0.32% | 199,082 |
| Aug 3, 2025 | 12.50 | 12.70 | 12.36 | 12.55 | 12.55 | -1.88% | 163,259 |
| Jul 31, 2025 | 12.72 | 12.79 | 12.60 | 12.79 | 12.79 | 0.39% | 130,318 |
| Jul 30, 2025 | 12.70 | 12.86 | 12.69 | 12.74 | 12.74 | -0.23% | 301,855 |
| Jul 29, 2025 | 12.80 | 12.92 | 12.63 | 12.77 | 12.77 | -0.23% | 374,009 |
| Jul 28, 2025 | 12.91 | 12.96 | 12.77 | 12.80 | 12.80 | -0.31% | 183,934 |
| Jul 27, 2025 | 12.85 | 13.09 | 12.80 | 12.84 | 12.84 | - | 300,430 |
| Jul 24, 2025 | 12.94 | 12.99 | 12.79 | 12.84 | 12.84 | -1.15% | 162,997 |
| Jul 23, 2025 | 13.00 | 13.19 | 12.80 | 12.99 | 12.99 | 0.70% | 285,486 |
| Jul 22, 2025 | 13.27 | 13.27 | 12.78 | 12.90 | 12.90 | -1.07% | 242,080 |
| Jul 21, 2025 | 13.24 | 13.31 | 12.90 | 13.04 | 13.04 | -1.51% | 366,483 |
| Jul 20, 2025 | 13.56 | 13.69 | 13.22 | 13.24 | 13.24 | -2.36% | 280,882 |
| Jul 17, 2025 | 13.80 | 13.93 | 13.50 | 13.56 | 13.56 | -1.74% | 551,304 |
| Jul 16, 2025 | 13.90 | 14.42 | 13.70 | 13.80 | 13.80 | 2.45% | 3,417,727 |
| Jul 15, 2025 | 13.62 | 13.77 | 13.47 | 13.47 | 13.47 | -2.18% | 253,604 |
| Jul 14, 2025 | 13.87 | 14.00 | 13.67 | 13.77 | 13.77 | -0.72% | 235,667 |
| Jul 13, 2025 | 13.80 | 14.09 | 13.75 | 13.87 | 13.87 | 0.58% | 739,568 |
| Jul 10, 2025 | 13.75 | 14.16 | 13.75 | 13.79 | 13.79 | 0.58% | 375,534 |
| Jul 9, 2025 | 14.22 | 14.22 | 13.70 | 13.71 | 13.71 | -2.21% | 451,850 |