Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia · Delayed Price · Currency is SAR 8.74
-0.26 (-2.89%)
Sep 28, 2026, 3:13 PM AST
Ayyan Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 9.02 | 9.08 | 8.80 | 8.84 | 8.84 | -1.78% | 167,907 |
| Sep 27, 2026 | 9.12 | 9.90 | 8.84 | 9.00 | 9.00 | - | 769,856 |
| Sep 24, 2026 | 9.16 | 9.16 | 8.98 | 9.00 | 9.00 | -1.85% | 325,636 |
| Sep 22, 2026 | 9.20 | 9.22 | 8.91 | 9.17 | 9.17 | -0.86% | 589,263 |
| Sep 21, 2026 | 8.50 | 9.35 | 8.50 | 9.25 | 9.25 | 8.82% | 2,153,350 |
| Sep 20, 2026 | 8.83 | 8.89 | 8.00 | 8.50 | 8.50 | -3.63% | 1,046,990 |
| Sep 17, 2026 | 8.78 | 8.86 | 8.64 | 8.82 | 8.82 | 0.23% | 421,114 |
| Sep 16, 2026 | 8.86 | 8.97 | 8.75 | 8.80 | 8.80 | -0.90% | 164,108 |
| Sep 15, 2026 | 9.22 | 9.22 | 8.88 | 8.88 | 8.88 | -3.16% | 352,000 |
| Sep 14, 2026 | 9.45 | 9.45 | 9.15 | 9.17 | 9.17 | -2.13% | 215,120 |
| Sep 13, 2026 | 9.21 | 9.48 | 9.21 | 9.37 | 9.37 | -1.99% | 126,757 |
| Sep 10, 2026 | 9.64 | 9.64 | 9.52 | 9.56 | 9.56 | -0.83% | 155,244 |
| Sep 9, 2026 | 9.64 | 9.71 | 9.60 | 9.64 | 9.64 | - | 108,846 |
| Sep 8, 2026 | 9.77 | 9.77 | 9.61 | 9.64 | 9.64 | -1.53% | 151,502 |
| Sep 7, 2026 | 9.81 | 9.95 | 9.79 | 9.79 | 9.79 | -1.01% | 274,031 |
| Sep 6, 2026 | 9.78 | 9.98 | 9.78 | 9.89 | 9.89 | 1.12% | 275,964 |
| Sep 3, 2026 | 9.98 | 9.98 | 9.78 | 9.78 | 9.78 | -1.81% | 308,428 |
| Sep 2, 2026 | 9.65 | 9.98 | 9.62 | 9.96 | 9.96 | 3.21% | 733,812 |
| Sep 1, 2026 | 9.42 | 9.90 | 9.41 | 9.65 | 9.65 | 0.84% | 610,725 |
| Aug 31, 2026 | 9.79 | 9.79 | 9.50 | 9.57 | 9.57 | -2.35% | 789,154 |
| Aug 30, 2026 | 9.60 | 9.92 | 9.60 | 9.80 | 9.80 | 1.24% | 410,335 |
| Aug 27, 2026 | 9.86 | 9.90 | 9.63 | 9.68 | 9.68 | -1.63% | 506,574 |
| Aug 26, 2026 | 9.66 | 10.20 | 9.66 | 9.84 | 9.84 | 2.29% | 1,976,069 |
| Aug 25, 2026 | 9.51 | 9.70 | 9.40 | 9.62 | 9.62 | 1.58% | 1,547,534 |
| Aug 24, 2026 | 9.19 | 9.53 | 9.14 | 9.47 | 9.47 | 3.38% | 1,206,821 |
| Aug 23, 2026 | 9.07 | 9.20 | 9.07 | 9.16 | 9.16 | 0.88% | 322,121 |
| Aug 20, 2026 | 9.04 | 9.13 | 9.04 | 9.08 | 9.08 | 0.33% | 146,792 |
| Aug 19, 2026 | 9.09 | 9.11 | 9.01 | 9.05 | 9.05 | -0.44% | 348,547 |
| Aug 18, 2026 | 9.26 | 9.37 | 9.02 | 9.09 | 9.09 | -0.76% | 688,892 |
| Aug 17, 2026 | 9.12 | 9.24 | 9.06 | 9.16 | 9.16 | 0.66% | 244,264 |
| Aug 16, 2026 | 9.27 | 9.28 | 9.08 | 9.10 | 9.10 | - | 292,630 |
| Aug 13, 2026 | 9.17 | 9.19 | 9.07 | 9.10 | 9.10 | -0.76% | 212,369 |
| Aug 12, 2026 | 9.15 | 9.19 | 9.09 | 9.17 | 9.17 | -0.43% | 148,010 |
| Aug 11, 2026 | 9.11 | 9.27 | 9.02 | 9.21 | 9.21 | 0.44% | 325,077 |
| Aug 10, 2026 | 9.18 | 9.20 | 9.10 | 9.17 | 9.17 | -0.22% | 197,709 |
| Aug 9, 2026 | 9.24 | 9.28 | 9.14 | 9.19 | 9.19 | -0.54% | 156,315 |
| Aug 6, 2026 | 9.25 | 9.33 | 9.21 | 9.24 | 9.24 | -0.32% | 218,966 |
| Aug 5, 2026 | 9.40 | 9.46 | 9.26 | 9.27 | 9.27 | -1.49% | 205,484 |
| Aug 4, 2026 | 9.31 | 9.45 | 9.25 | 9.41 | 9.41 | 1.07% | 335,350 |
| Aug 3, 2026 | 9.31 | 9.44 | 9.29 | 9.31 | 9.31 | -0.11% | 273,728 |
| Aug 2, 2026 | 9.11 | 9.42 | 9.10 | 9.32 | 9.32 | 1.19% | 318,775 |
| Jul 30, 2026 | 9.32 | 9.32 | 9.01 | 9.21 | 9.21 | -0.22% | 433,986 |
| Jul 29, 2026 | 9.22 | 9.44 | 9.17 | 9.23 | 9.23 | -0.54% | 748,841 |
| Jul 28, 2026 | 9.60 | 9.99 | 9.28 | 9.28 | 9.28 | -9.99% | 1,885,678 |
| Jul 27, 2026 | 10.32 | 10.45 | 10.31 | 10.31 | 10.31 | -0.29% | 75,271 |
| Jul 26, 2026 | 10.38 | 10.45 | 10.33 | 10.34 | 10.34 | -0.77% | 126,777 |
| Jul 23, 2026 | 10.23 | 10.42 | 10.23 | 10.42 | 10.42 | 1.86% | 81,544 |
| Jul 22, 2026 | 10.21 | 10.37 | 10.21 | 10.23 | 10.23 | -0.68% | 183,315 |
| Jul 21, 2026 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | -1.90% | 172,322 |
| Jul 20, 2026 | 10.69 | 10.69 | 10.45 | 10.50 | 10.50 | -1.78% | 224,202 |