Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia · Delayed Price · Currency is SAR 10.68
+0.09 (0.85%)
Apr 14, 2026, 3:14 PM AST
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 10.66 | 10.88 | 10.66 | 10.71 | - | 1.13% | 179,431 |
| 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 |
| Feb 12, 2026 | 11.75 | 11.77 | 11.61 | 11.76 | 11.76 | 0.68% | 315,726 |
| Feb 11, 2026 | 11.72 | 11.84 | 11.66 | 11.68 | 11.68 | -0.26% | 397,856 |
| Feb 10, 2026 | 11.73 | 11.87 | 11.71 | 11.71 | 11.71 | -0.17% | 296,640 |
| Feb 9, 2026 | 11.88 | 11.95 | 11.69 | 11.73 | 11.73 | -1.35% | 323,826 |
| Feb 8, 2026 | 12.03 | 12.10 | 11.88 | 11.89 | 11.89 | -0.25% | 183,405 |
| Feb 5, 2026 | 11.91 | 12.01 | 11.77 | 11.92 | 11.92 | 0.08% | 545,612 |
| Feb 4, 2026 | 12.18 | 12.18 | 11.87 | 11.91 | 11.91 | -0.17% | 298,854 |
| Feb 3, 2026 | 12.00 | 12.07 | 11.90 | 11.93 | 11.93 | -0.33% | 223,419 |
| Feb 2, 2026 | 11.85 | 11.97 | 11.78 | 11.97 | 11.97 | 1.18% | 183,708 |
| Feb 1, 2026 | 12.00 | 12.04 | 11.80 | 11.83 | 11.83 | -1.42% | 490,894 |
| Jan 29, 2026 | 12.26 | 12.30 | 12.00 | 12.00 | 12.00 | -2.12% | 664,595 |
| Jan 28, 2026 | 12.35 | 12.39 | 12.20 | 12.26 | 12.26 | -0.65% | 500,397 |
| Jan 27, 2026 | 12.21 | 12.35 | 12.18 | 12.34 | 12.34 | 1.06% | 356,042 |