Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia · Delayed Price · Currency is SAR 12.20
+0.09 (0.74%)
Jan 21, 2026, 12:58 PM AST
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |