Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia · Delayed Price · Currency is SAR 12.43
-0.29 (-2.28%)
At close: Dec 30, 2025
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13.29 | 13.36 | 12.75 | 12.78 | - | 0.47% | 787,901 |
| 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 | 12.59 | 12.59 | 12.59 | -0.87% | 215,882 |
| 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 |
| Dec 22, 2025 | 12.86 | 12.95 | 12.79 | 12.79 | 12.79 | -1.46% | 293,723 |
| Dec 21, 2025 | 12.99 | 13.11 | 12.92 | 12.98 | 12.98 | -0.08% | 147,609 |
| Dec 18, 2025 | 12.86 | 13.09 | 12.86 | 12.99 | 12.99 | 0.54% | 195,527 |
| Dec 17, 2025 | 12.88 | 13.00 | 12.86 | 12.92 | 12.92 | -0.54% | 189,949 |
| Dec 16, 2025 | 12.90 | 13.07 | 12.88 | 12.99 | 12.99 | 0.46% | 215,090 |
| Dec 15, 2025 | 12.88 | 12.98 | 12.88 | 12.93 | 12.93 | 0.23% | 116,901 |
| Dec 14, 2025 | 13.11 | 13.16 | 12.88 | 12.90 | 12.90 | -1.68% | 501,055 |
| Dec 11, 2025 | 13.16 | 13.23 | 13.12 | 13.12 | 13.12 | -0.23% | 119,131 |
| Dec 10, 2025 | 13.15 | 13.21 | 13.11 | 13.15 | 13.15 | - | 178,021 |
| Dec 9, 2025 | 13.16 | 13.21 | 13.07 | 13.15 | 13.15 | -0.08% | 231,230 |
| Dec 8, 2025 | 13.54 | 13.61 | 13.15 | 13.16 | 13.16 | -2.59% | 655,502 |
| Dec 7, 2025 | 13.69 | 13.80 | 13.51 | 13.51 | 13.51 | -1.53% | 250,258 |
| Dec 4, 2025 | 13.66 | 13.85 | 13.52 | 13.72 | 13.72 | 1.40% | 831,329 |
| Dec 3, 2025 | 13.49 | 13.67 | 13.43 | 13.53 | 13.53 | 0.59% | 228,915 |
| Dec 2, 2025 | 13.37 | 13.49 | 13.36 | 13.45 | 13.45 | 0.37% | 240,026 |
| Dec 1, 2025 | 13.50 | 13.54 | 13.36 | 13.40 | 13.40 | -1.11% | 538,540 |
| Nov 30, 2025 | 13.52 | 13.58 | 13.48 | 13.55 | 13.55 | 0.22% | 208,822 |
| Nov 27, 2025 | 13.63 | 13.70 | 13.48 | 13.52 | 13.52 | -0.81% | 143,642 |
| Nov 26, 2025 | 13.43 | 13.70 | 13.36 | 13.63 | 13.63 | 1.19% | 679,193 |
| Nov 25, 2025 | 13.55 | 13.60 | 13.43 | 13.47 | 13.47 | -0.81% | 452,188 |
| Nov 24, 2025 | 13.70 | 13.70 | 13.50 | 13.58 | 13.58 | -0.88% | 162,344 |
| Nov 23, 2025 | 13.46 | 13.70 | 13.45 | 13.70 | 13.70 | 1.48% | 405,336 |
| Nov 20, 2025 | 13.35 | 13.58 | 13.35 | 13.50 | 13.50 | 1.12% | 270,425 |
| Nov 19, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -0.15% | 159,799 |
| Nov 18, 2025 | 13.40 | 13.44 | 13.35 | 13.37 | 13.37 | -0.52% | 287,330 |
| Nov 17, 2025 | 13.42 | 13.49 | 13.40 | 13.44 | 13.44 | -0.30% | 408,796 |
| Nov 16, 2025 | 13.45 | 13.51 | 13.41 | 13.48 | 13.48 | 0.22% | 409,134 |
| Nov 13, 2025 | 13.55 | 13.58 | 13.45 | 13.45 | 13.45 | -0.88% | 404,709 |
| Nov 12, 2025 | 13.50 | 13.70 | 13.49 | 13.57 | 13.57 | 0.44% | 378,106 |
| Nov 11, 2025 | 13.60 | 13.62 | 13.50 | 13.51 | 13.51 | -0.88% | 166,614 |
| Nov 10, 2025 | 13.61 | 13.68 | 13.50 | 13.63 | 13.63 | 0.52% | 640,017 |
| Nov 9, 2025 | 13.62 | 13.62 | 13.54 | 13.56 | 13.56 | -0.66% | 164,381 |
| Nov 6, 2025 | 13.60 | 13.71 | 13.50 | 13.65 | 13.65 | 1.04% | 431,970 |
| Nov 5, 2025 | 13.58 | 13.65 | 13.46 | 13.51 | 13.51 | -0.52% | 446,859 |
| Nov 4, 2025 | 13.54 | 13.71 | 13.45 | 13.58 | 13.58 | - | 486,535 |
| Nov 3, 2025 | 13.70 | 13.77 | 13.40 | 13.58 | 13.58 | -0.22% | 233,472 |
| Nov 2, 2025 | 13.82 | 13.82 | 13.46 | 13.61 | 13.61 | -1.31% | 587,461 |
| Oct 30, 2025 | 13.72 | 13.98 | 13.72 | 13.79 | 13.79 | 1.55% | 1,116,740 |
| Oct 29, 2025 | 13.51 | 13.59 | 13.35 | 13.58 | 13.58 | 0.59% | 539,250 |
| Oct 28, 2025 | 13.63 | 13.67 | 13.50 | 13.50 | 13.50 | -0.07% | 259,613 |
| Oct 27, 2025 | 13.66 | 13.80 | 13.47 | 13.51 | 13.51 | -1.17% | 354,491 |
| Oct 26, 2025 | 13.61 | 13.91 | 13.57 | 13.67 | 13.67 | 0.44% | 496,621 |
| Oct 23, 2025 | 13.00 | 13.99 | 12.90 | 13.61 | 13.61 | 5.34% | 1,580,007 |
| Oct 22, 2025 | 13.28 | 13.41 | 12.86 | 12.92 | 12.92 | -2.71% | 999,005 |