Alujain Corporation (TADAWUL:2170)
Saudi Arabia · Delayed Price · Currency is SAR 26.92
+0.72 (2.75%)
At close: Mar 12, 2026
Alujain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 26.56 | 28.56 | 26.44 | 26.92 | 26.92 | 2.75% | 2,235,699 |
| Mar 11, 2026 | 26.24 | 26.38 | 25.70 | 26.20 | 26.20 | - | 480,037 |
| Mar 10, 2026 | 26.42 | 26.80 | 25.30 | 26.20 | 26.20 | -4.10% | 1,211,549 |
| Mar 9, 2026 | 27.50 | 28.56 | 26.96 | 27.32 | 27.32 | 1.79% | 2,275,835 |
| Mar 8, 2026 | 25.68 | 26.84 | 25.48 | 26.84 | 26.84 | 10.00% | 1,907,141 |
| Mar 5, 2026 | 25.00 | 25.24 | 24.00 | 24.40 | 24.40 | 0.37% | 1,765,985 |
| Mar 4, 2026 | 22.10 | 24.31 | 22.05 | 24.31 | 24.31 | 10.00% | 1,305,384 |
| Mar 3, 2026 | 21.25 | 22.66 | 21.21 | 22.10 | 22.10 | 4.00% | 886,408 |
| Mar 2, 2026 | 21.24 | 21.69 | 21.10 | 21.25 | 21.25 | 0.05% | 317,640 |
| Mar 1, 2026 | 20.41 | 21.65 | 20.41 | 21.24 | 21.24 | -1.71% | 240,208 |
| Feb 26, 2026 | 22.16 | 22.18 | 21.61 | 21.61 | 21.61 | -2.08% | 1,660,428 |
| Feb 25, 2026 | 22.04 | 22.24 | 21.86 | 22.07 | 22.07 | 0.14% | 321,182 |
| Feb 24, 2026 | 22.88 | 22.88 | 22.04 | 22.04 | 22.04 | -3.59% | 518,567 |
| Feb 23, 2026 | 23.57 | 23.62 | 22.64 | 22.86 | 22.86 | -3.05% | 353,366 |
| Feb 19, 2026 | 24.40 | 24.40 | 23.58 | 23.58 | 23.58 | -3.36% | 413,684 |
| Feb 18, 2026 | 24.55 | 24.55 | 24.30 | 24.40 | 24.40 | -0.25% | 126,478 |
| Feb 17, 2026 | 24.88 | 24.93 | 24.40 | 24.46 | 24.46 | -1.89% | 286,064 |
| Feb 16, 2026 | 25.76 | 25.76 | 24.90 | 24.93 | 24.93 | -2.92% | 330,131 |
| Feb 15, 2026 | 25.30 | 25.94 | 25.26 | 25.68 | 25.68 | 1.50% | 362,753 |
| Feb 12, 2026 | 24.59 | 25.50 | 24.40 | 25.30 | 25.30 | 2.43% | 618,205 |
| Feb 11, 2026 | 24.85 | 24.89 | 24.33 | 24.70 | 24.70 | -0.44% | 208,775 |
| Feb 10, 2026 | 24.66 | 24.84 | 24.52 | 24.81 | 24.81 | 1.27% | 358,263 |
| Feb 9, 2026 | 24.56 | 24.74 | 24.30 | 24.50 | 24.50 | -0.20% | 161,748 |
| Feb 8, 2026 | 24.90 | 25.20 | 24.53 | 24.55 | 24.55 | -0.81% | 138,864 |
| Feb 5, 2026 | 25.56 | 25.56 | 24.75 | 24.75 | 24.75 | -2.79% | 309,589 |
| Feb 4, 2026 | 25.44 | 25.68 | 25.36 | 25.46 | 25.46 | 0.08% | 106,458 |
| Feb 3, 2026 | 25.70 | 25.84 | 25.34 | 25.44 | 25.44 | -0.86% | 196,543 |
| Feb 2, 2026 | 25.50 | 25.70 | 25.16 | 25.66 | 25.66 | 0.55% | 191,605 |
| Feb 1, 2026 | 26.06 | 26.14 | 25.32 | 25.52 | 25.52 | -2.37% | 250,648 |
| Jan 29, 2026 | 26.36 | 26.44 | 26.06 | 26.14 | 26.14 | -0.83% | 221,390 |
| Jan 28, 2026 | 26.46 | 26.54 | 26.20 | 26.36 | 26.36 | -0.15% | 351,550 |
| Jan 27, 2026 | 26.26 | 26.50 | 26.00 | 26.40 | 26.40 | 0.84% | 224,690 |
| Jan 26, 2026 | 25.84 | 26.26 | 25.68 | 26.18 | 26.18 | 1.32% | 230,749 |
| Jan 25, 2026 | 25.72 | 26.04 | 25.72 | 25.84 | 25.84 | 0.54% | 165,535 |
| Jan 22, 2026 | 25.52 | 25.86 | 25.52 | 25.70 | 25.70 | 0.71% | 235,355 |
| Jan 21, 2026 | 25.16 | 25.54 | 25.00 | 25.52 | 25.52 | 1.11% | 213,531 |
| Jan 20, 2026 | 25.48 | 25.54 | 25.20 | 25.24 | 25.24 | -0.79% | 156,286 |
| Jan 19, 2026 | 25.40 | 25.58 | 25.22 | 25.44 | 25.44 | 0.16% | 128,868 |
| Jan 18, 2026 | 24.75 | 25.60 | 24.75 | 25.40 | 25.40 | 2.75% | 355,059 |
| Jan 15, 2026 | 24.90 | 24.90 | 24.51 | 24.72 | 24.72 | -0.72% | 151,998 |
| Jan 14, 2026 | 24.92 | 25.30 | 24.76 | 24.90 | 24.90 | -0.24% | 370,933 |
| Jan 13, 2026 | 25.08 | 25.10 | 24.66 | 24.96 | 24.96 | 0.24% | 250,841 |
| Jan 12, 2026 | 24.30 | 25.12 | 24.30 | 24.90 | 24.90 | 2.13% | 716,520 |
| Jan 11, 2026 | 24.54 | 24.65 | 24.38 | 24.38 | 24.38 | -0.37% | 463,804 |
| Jan 8, 2026 | 24.70 | 24.89 | 24.39 | 24.47 | 24.47 | -4.04% | 1,009,988 |
| Jan 7, 2026 | 26.04 | 26.86 | 25.50 | 25.50 | 24.75 | -0.31% | 1,871,594 |
| Jan 6, 2026 | 26.36 | 26.48 | 25.58 | 25.58 | 24.83 | -2.81% | 342,680 |
| Jan 5, 2026 | 26.92 | 27.14 | 26.30 | 26.32 | 25.55 | -2.45% | 233,274 |
| Jan 4, 2026 | 27.44 | 27.52 | 26.94 | 26.98 | 26.19 | -1.68% | 144,741 |
| Jan 1, 2026 | 27.12 | 27.62 | 27.08 | 27.44 | 26.64 | 1.55% | 111,590 |