Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia · Delayed Price · Currency is SAR 12.37
-0.03 (-0.24%)
Aug 13, 2025, 3:14 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 14.38 | 14.38 | 14.02 | 14.02 | 14.02 | -2.50% | 593,969 |
| Jul 7, 2025 | 13.92 | 14.60 | 13.76 | 14.38 | 14.38 | 4.28% | 1,575,726 |
| Jul 6, 2025 | 13.70 | 13.96 | 13.60 | 13.79 | 13.79 | 0.80% | 494,839 |
| Jul 3, 2025 | 13.49 | 13.74 | 13.40 | 13.68 | 13.68 | 1.71% | 432,988 |
| Jul 2, 2025 | 13.33 | 13.96 | 13.24 | 13.45 | 13.45 | 0.98% | 1,366,759 |
| Jul 1, 2025 | 13.08 | 13.36 | 13.03 | 13.32 | 13.32 | 1.83% | 627,891 |
| Jun 30, 2025 | 13.00 | 13.26 | 12.90 | 13.08 | 13.08 | 0.62% | 675,228 |
| Jun 29, 2025 | 13.30 | 13.30 | 12.92 | 13.00 | 13.00 | -0.61% | 746,272 |
| Jun 26, 2025 | 12.72 | 13.08 | 12.48 | 13.08 | 13.08 | 2.83% | 598,160 |
| Jun 25, 2025 | 12.96 | 12.96 | 12.66 | 12.72 | 12.72 | 0.32% | 203,467 |
| Jun 24, 2025 | 12.48 | 12.94 | 12.48 | 12.68 | 12.68 | 3.43% | 459,570 |
| Jun 23, 2025 | 12.14 | 12.40 | 12.14 | 12.26 | 12.26 | 1.49% | 105,908 |
| Jun 22, 2025 | 12.00 | 12.38 | 12.00 | 12.08 | 12.08 | 1.17% | 112,879 |
| Jun 19, 2025 | 12.02 | 12.20 | 11.94 | 11.94 | 11.94 | -1.16% | 84,243 |
| Jun 18, 2025 | 12.40 | 12.46 | 12.08 | 12.08 | 12.08 | -4.28% | 114,883 |
| Jun 17, 2025 | 12.74 | 12.80 | 12.44 | 12.62 | 12.62 | -0.94% | 1,027,090 |
| Jun 16, 2025 | 12.02 | 13.02 | 12.02 | 12.74 | 12.74 | 6.17% | 336,827 |
| Jun 15, 2025 | 11.40 | 12.34 | 11.40 | 12.00 | 12.00 | -4.76% | 231,499 |
| Jun 12, 2025 | 13.56 | 13.56 | 12.60 | 12.60 | 12.60 | -7.35% | 254,756 |
| Jun 11, 2025 | 13.68 | 13.84 | 13.60 | 13.60 | 13.60 | -2.02% | 86,362 |
| May 29, 2025 | 14.00 | 14.04 | 13.84 | 13.88 | 13.88 | -0.43% | 177,170 |
| May 28, 2025 | 14.00 | 14.18 | 13.94 | 13.94 | 13.94 | -0.14% | 109,537 |
| May 27, 2025 | 14.14 | 14.14 | 13.90 | 13.96 | 13.96 | -0.99% | 107,988 |
| May 26, 2025 | 13.88 | 14.22 | 13.88 | 14.10 | 14.10 | 0.86% | 258,445 |