Alujain Corporation (TADAWUL:2170)
Saudi Arabia · Delayed Price · Currency is SAR 25.66
+0.14 (0.55%)
Feb 2, 2026, 3:14 PM AST
Alujain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 26.92 | 27.18 | 26.92 | 27.02 | 26.23 | 0.37% | 213,659 |
| Dec 30, 2025 | 27.70 | 27.70 | 26.90 | 26.92 | 26.13 | -2.75% | 134,481 |
| Dec 29, 2025 | 27.48 | 27.76 | 27.18 | 27.68 | 26.87 | 1.39% | 170,864 |
| Dec 28, 2025 | 27.64 | 27.64 | 27.24 | 27.30 | 26.50 | -1.44% | 138,237 |
| Dec 25, 2025 | 27.84 | 27.84 | 27.62 | 27.70 | 26.89 | -0.50% | 60,134 |
| Dec 24, 2025 | 28.04 | 28.10 | 27.66 | 27.84 | 27.02 | -0.71% | 107,572 |
| Dec 23, 2025 | 27.80 | 28.16 | 27.60 | 28.04 | 27.22 | 0.86% | 302,655 |
| Dec 22, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 26.99 | -1.35% | 183,767 |
| Dec 21, 2025 | 28.36 | 28.60 | 28.16 | 28.18 | 27.35 | -0.56% | 150,802 |
| Dec 18, 2025 | 28.68 | 28.68 | 28.18 | 28.34 | 27.51 | -0.63% | 148,402 |
| Dec 17, 2025 | 28.84 | 28.84 | 28.50 | 28.52 | 27.68 | -0.70% | 218,456 |
| Dec 16, 2025 | 29.04 | 29.04 | 28.70 | 28.72 | 27.88 | -1.37% | 150,907 |
| Dec 15, 2025 | 29.00 | 29.12 | 28.66 | 29.12 | 28.27 | 0.34% | 142,355 |
| Dec 14, 2025 | 29.30 | 29.36 | 28.96 | 29.02 | 28.17 | -1.16% | 88,062 |
| Dec 11, 2025 | 29.48 | 29.60 | 29.28 | 29.36 | 28.50 | -0.54% | 96,043 |
| Dec 10, 2025 | 29.74 | 29.74 | 29.50 | 29.52 | 28.66 | -0.40% | 86,300 |
| Dec 9, 2025 | 29.68 | 29.76 | 29.54 | 29.64 | 28.77 | -0.74% | 76,652 |
| Dec 8, 2025 | 29.34 | 29.86 | 29.20 | 29.86 | 28.99 | 1.84% | 147,534 |
| Dec 7, 2025 | 29.56 | 29.70 | 29.16 | 29.32 | 28.46 | -0.61% | 150,893 |
| Dec 4, 2025 | 29.70 | 29.86 | 29.50 | 29.50 | 28.64 | -0.74% | 292,930 |
| Dec 3, 2025 | 29.86 | 29.92 | 29.72 | 29.72 | 28.85 | -0.60% | 240,826 |
| Dec 2, 2025 | 30.52 | 30.64 | 29.80 | 29.90 | 29.02 | -1.84% | 341,687 |
| Dec 1, 2025 | 30.74 | 30.74 | 30.00 | 30.46 | 29.57 | -0.78% | 192,510 |
| Nov 30, 2025 | 30.88 | 31.12 | 30.68 | 30.70 | 29.80 | -0.71% | 105,324 |
| Nov 27, 2025 | 30.92 | 30.92 | 30.56 | 30.92 | 30.01 | 0.06% | 159,188 |
| Nov 26, 2025 | 30.50 | 30.90 | 30.44 | 30.90 | 29.99 | 0.65% | 157,432 |
| Nov 25, 2025 | 31.16 | 31.16 | 30.68 | 30.70 | 29.80 | -1.67% | 167,941 |
| Nov 24, 2025 | 31.06 | 31.22 | 30.62 | 31.22 | 30.31 | 0.52% | 117,217 |