Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia · Delayed Price · Currency is SAR 7.72
+0.12 (1.58%)
Nov 10, 2026, 3:19 PM AST
Ayyan Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.65 | 7.86 | 7.63 | 7.72 | 7.72 | 1.58% | 485,083 |
| Nov 9, 2026 | 7.54 | 7.60 | 7.39 | 7.60 | 7.60 | 0.93% | 198,375 |
| Nov 8, 2026 | 7.50 | 7.66 | 7.41 | 7.53 | 7.53 | 0.40% | 170,632 |
| Nov 5, 2026 | 7.40 | 7.66 | 7.40 | 7.50 | 7.50 | 0.94% | 167,929 |
| Nov 4, 2026 | 7.13 | 7.50 | 7.13 | 7.43 | 7.43 | 1.92% | 351,688 |
| Nov 3, 2026 | 7.37 | 7.44 | 7.28 | 7.29 | 7.29 | -1.22% | 105,950 |
| Nov 2, 2026 | 7.40 | 7.51 | 7.38 | 7.38 | 7.38 | -1.34% | 155,532 |
| Nov 1, 2026 | 7.56 | 7.58 | 7.33 | 7.48 | 7.48 | -1.06% | 292,179 |
| Oct 29, 2026 | 7.56 | 7.72 | 7.49 | 7.56 | 7.56 | -0.26% | 519,127 |
| Oct 28, 2026 | 7.46 | 7.67 | 7.42 | 7.58 | 7.58 | 1.74% | 618,679 |
| Oct 27, 2026 | 7.52 | 7.63 | 7.45 | 7.45 | 7.45 | -0.93% | 680,286 |
| Oct 26, 2026 | 7.21 | 7.82 | 7.21 | 7.52 | 7.52 | 4.01% | 443,147 |
| Oct 25, 2026 | 7.46 | 7.54 | 7.12 | 7.23 | 7.23 | -3.21% | 560,915 |
| Oct 22, 2026 | 7.75 | 7.75 | 7.47 | 7.47 | 7.47 | -3.61% | 360,320 |
| Oct 21, 2026 | 7.65 | 7.75 | 7.53 | 7.75 | 7.75 | 1.31% | 145,137 |
| Oct 20, 2026 | 7.76 | 7.76 | 7.54 | 7.65 | 7.65 | -0.52% | 171,356 |
| Oct 19, 2026 | 7.99 | 7.99 | 7.61 | 7.69 | 7.69 | -3.75% | 302,707 |
| Oct 18, 2026 | 7.85 | 8.13 | 7.85 | 7.99 | 7.99 | 0.25% | 232,981 |
| Oct 15, 2026 | 8.15 | 8.15 | 7.72 | 7.97 | 7.97 | -1.60% | 328,958 |
| Oct 14, 2026 | 8.43 | 8.43 | 8.10 | 8.10 | 8.10 | -3.91% | 224,837 |
| Oct 13, 2026 | 8.92 | 8.92 | 8.40 | 8.43 | 8.43 | -2.88% | 275,556 |
| Oct 12, 2026 | 8.82 | 8.94 | 8.67 | 8.68 | 8.68 | -2.14% | 91,718 |
| Oct 11, 2026 | 8.50 | 8.95 | 8.50 | 8.87 | 8.87 | 1.49% | 199,118 |
| Oct 8, 2026 | 8.68 | 8.84 | 8.68 | 8.74 | 8.74 | -0.79% | 157,537 |
| Oct 7, 2026 | 8.90 | 8.90 | 8.73 | 8.81 | 8.81 | -0.34% | 111,409 |
| Oct 6, 2026 | 8.63 | 8.84 | 8.51 | 8.84 | 8.84 | 2.43% | 237,454 |
| Oct 5, 2026 | 8.70 | 8.83 | 8.36 | 8.63 | 8.63 | 2.62% | 342,810 |
| Oct 4, 2026 | 8.27 | 8.80 | 8.27 | 8.41 | 8.41 | 0.48% | 169,101 |
| Oct 1, 2026 | 8.28 | 8.43 | 8.18 | 8.37 | 8.37 | 1.82% | 254,934 |
| Sep 30, 2026 | 8.50 | 8.52 | 8.18 | 8.22 | 8.22 | -3.52% | 329,267 |
| Sep 29, 2026 | 8.77 | 8.80 | 8.50 | 8.52 | 8.52 | -2.52% | 214,944 |
| Sep 28, 2026 | 9.02 | 9.08 | 8.73 | 8.74 | 8.74 | -2.89% | 195,727 |
| 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 |