Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia · Delayed Price · Currency is SAR 10.74
-0.25 (-2.27%)
May 4, 2026, 3:17 PM AST
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 3, 2026 | 10.80 | 11.03 | 10.75 | 10.99 | 10.99 | 1.76% | 526,711 |
| Apr 30, 2026 | 10.82 | 10.93 | 10.65 | 10.80 | 10.80 | 0.56% | 976,394 |
| Apr 29, 2026 | 10.60 | 10.74 | 10.55 | 10.74 | 10.74 | 1.42% | 623,068 |
| Apr 28, 2026 | 10.70 | 10.80 | 10.54 | 10.59 | 10.59 | -0.94% | 309,475 |
| Apr 27, 2026 | 10.67 | 10.78 | 10.54 | 10.69 | 10.69 | 0.47% | 517,210 |
| Apr 26, 2026 | 10.68 | 10.71 | 10.64 | 10.64 | 10.64 | -0.37% | 151,368 |
| Apr 23, 2026 | 10.75 | 10.80 | 10.66 | 10.68 | 10.68 | - | 155,800 |
| Apr 22, 2026 | 10.80 | 10.90 | 10.66 | 10.68 | 10.68 | -0.93% | 307,605 |
| Apr 21, 2026 | 10.80 | 10.97 | 10.75 | 10.78 | 10.78 | -1.82% | 400,542 |
| Apr 20, 2026 | 11.12 | 11.18 | 10.92 | 10.98 | 10.98 | -1.79% | 397,283 |
| Apr 19, 2026 | 11.15 | 11.24 | 11.08 | 11.18 | 11.18 | 0.09% | 477,161 |
| Apr 16, 2026 | 11.05 | 11.25 | 11.05 | 11.17 | 11.17 | 1.09% | 415,655 |
| Apr 15, 2026 | 10.63 | 11.29 | 10.63 | 11.05 | 11.05 | 3.46% | 1,208,261 |
| Apr 14, 2026 | 10.66 | 10.88 | 10.66 | 10.68 | 10.68 | 0.85% | 341,225 |
| Apr 13, 2026 | 10.51 | 10.63 | 10.48 | 10.59 | 10.59 | 0.19% | 342,387 |
| Apr 12, 2026 | 10.65 | 10.74 | 10.55 | 10.57 | 10.57 | -1.12% | 273,601 |
| Apr 9, 2026 | 10.88 | 10.94 | 10.64 | 10.69 | 10.69 | -1.75% | 323,818 |
| Apr 8, 2026 | 10.75 | 10.92 | 10.71 | 10.88 | 10.88 | 4.02% | 515,930 |
| Apr 7, 2026 | 11.06 | 11.06 | 10.42 | 10.46 | 10.46 | -4.91% | 679,481 |
| Apr 6, 2026 | 10.96 | 11.12 | 10.73 | 11.00 | 11.00 | 0.64% | 684,590 |
| Apr 5, 2026 | 10.64 | 11.06 | 10.51 | 10.93 | 10.93 | 2.92% | 875,642 |
| Apr 2, 2026 | 10.62 | 10.63 | 10.46 | 10.62 | 10.62 | - | 377,801 |
| Apr 1, 2026 | 10.53 | 10.75 | 10.53 | 10.62 | 10.62 | 1.05% | 718,078 |
| Mar 31, 2026 | 10.41 | 10.58 | 10.39 | 10.51 | 10.51 | 0.38% | 368,833 |
| Mar 30, 2026 | 10.47 | 10.51 | 10.36 | 10.47 | 10.47 | 1.45% | 356,597 |
| Mar 29, 2026 | 10.47 | 10.49 | 10.32 | 10.32 | 10.32 | 0.19% | 229,603 |
| Mar 26, 2026 | 10.55 | 10.55 | 10.30 | 10.30 | 10.30 | -2.09% | 365,858 |
| Mar 25, 2026 | 10.50 | 10.65 | 10.34 | 10.52 | 10.52 | 2.24% | 329,202 |
| Mar 24, 2026 | 10.21 | 10.46 | 10.15 | 10.29 | 10.29 | -1.25% | 254,897 |
| Mar 16, 2026 | 10.30 | 10.46 | 10.20 | 10.42 | 10.42 | 0.48% | 233,964 |
| Mar 15, 2026 | 10.48 | 10.50 | 10.19 | 10.37 | 10.37 | -0.38% | 169,273 |
| Mar 12, 2026 | 10.60 | 10.60 | 10.40 | 10.41 | 10.41 | -1.05% | 155,009 |
| Mar 11, 2026 | 10.84 | 10.92 | 10.43 | 10.52 | 10.52 | -2.95% | 373,475 |
| Mar 10, 2026 | 11.13 | 11.38 | 10.63 | 10.84 | 10.84 | -2.61% | 675,304 |
| Mar 9, 2026 | 11.44 | 11.44 | 10.98 | 11.13 | 11.13 | -1.94% | 262,623 |
| Mar 8, 2026 | 11.02 | 11.37 | 11.02 | 11.35 | 11.35 | 2.99% | 299,738 |
| Mar 5, 2026 | 11.15 | 11.24 | 10.95 | 11.02 | 11.02 | 0.55% | 622,047 |
| Mar 4, 2026 | 10.70 | 11.08 | 10.45 | 10.96 | 10.96 | 3.59% | 392,413 |
| Mar 3, 2026 | 10.50 | 10.60 | 10.32 | 10.58 | 10.58 | 0.76% | 219,930 |
| Mar 2, 2026 | 10.48 | 10.83 | 10.40 | 10.50 | 10.50 | -0.76% | 220,790 |
| Mar 1, 2026 | 10.77 | 10.87 | 10.36 | 10.58 | 10.58 | -3.29% | 336,446 |
| Feb 26, 2026 | 11.00 | 11.27 | 10.94 | 10.94 | 10.94 | -2.67% | 378,626 |
| Feb 25, 2026 | 11.28 | 11.42 | 11.19 | 11.24 | 11.24 | -0.53% | 129,545 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.00 | 11.30 | 11.30 | -3.83% | 208,709 |
| Feb 23, 2026 | 11.60 | 12.03 | 11.60 | 11.75 | 11.75 | -1.34% | 280,324 |
| Feb 19, 2026 | 12.31 | 12.31 | 11.91 | 11.91 | 11.91 | -3.25% | 295,433 |
| Feb 18, 2026 | 12.29 | 12.37 | 12.11 | 12.31 | 12.31 | 0.08% | 330,310 |
| Feb 17, 2026 | 12.70 | 12.71 | 12.24 | 12.30 | 12.30 | -2.30% | 593,481 |
| Feb 16, 2026 | 12.18 | 12.93 | 12.12 | 12.59 | 12.59 | 3.88% | 1,862,414 |
| Feb 15, 2026 | 11.81 | 12.23 | 11.80 | 12.12 | 12.12 | 3.06% | 900,882 |