Alujain Corporation (TADAWUL:2170)
Saudi Arabia · Delayed Price · Currency is SAR 30.36
-0.30 (-0.98%)
Nov 11, 2025, 3:18 PM AST
Alujain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 30.70 | 30.86 | 30.24 | 30.36 | 30.36 | -0.98% | 156,024 |
| Nov 10, 2025 | 30.22 | 30.66 | 30.14 | 30.66 | 30.66 | 1.32% | 165,527 |
| Nov 9, 2025 | 30.10 | 30.40 | 30.00 | 30.26 | 30.26 | -0.20% | 247,001 |
| Nov 6, 2025 | 30.40 | 30.40 | 30.26 | 30.32 | 30.32 | -0.26% | 241,507 |
| Nov 5, 2025 | 31.00 | 31.00 | 30.36 | 30.40 | 30.40 | -1.94% | 355,022 |
| Nov 4, 2025 | 31.32 | 31.40 | 30.86 | 31.00 | 31.00 | -1.02% | 525,208 |
| Nov 3, 2025 | 31.82 | 31.94 | 31.28 | 31.32 | 31.32 | -1.57% | 439,468 |
| Nov 2, 2025 | 31.98 | 32.10 | 31.82 | 31.82 | 31.82 | -0.56% | 394,584 |
| Oct 30, 2025 | 32.02 | 32.36 | 31.96 | 32.00 | 32.00 | -0.25% | 672,355 |
| Oct 29, 2025 | 32.28 | 32.34 | 31.90 | 32.08 | 32.08 | -0.62% | 591,620 |
| Oct 28, 2025 | 32.20 | 33.08 | 32.12 | 32.28 | 32.28 | - | 888,618 |
| Oct 27, 2025 | 32.12 | 32.50 | 31.92 | 32.28 | 32.28 | 0.50% | 451,753 |
| Oct 26, 2025 | 32.44 | 32.64 | 32.10 | 32.12 | 32.12 | -0.50% | 358,102 |
| Oct 23, 2025 | 32.00 | 32.42 | 31.74 | 32.28 | 32.28 | 0.88% | 538,339 |
| Oct 22, 2025 | 32.38 | 32.44 | 31.92 | 32.00 | 32.00 | -1.36% | 413,897 |
| Oct 21, 2025 | 32.82 | 32.86 | 32.34 | 32.44 | 32.44 | -1.16% | 384,247 |
| Oct 20, 2025 | 33.04 | 33.12 | 32.80 | 32.82 | 32.82 | -0.55% | 297,145 |
| Oct 19, 2025 | 33.80 | 33.80 | 32.88 | 33.00 | 33.00 | -1.32% | 378,987 |
| Oct 16, 2025 | 33.50 | 33.70 | 33.28 | 33.44 | 33.44 | 1.95% | 701,227 |
| Oct 15, 2025 | 33.80 | 33.90 | 32.80 | 32.80 | 32.80 | -3.47% | 1,245,146 |
| Oct 14, 2025 | 34.28 | 34.34 | 33.80 | 33.98 | 33.98 | -0.88% | 297,536 |
| Oct 13, 2025 | 34.14 | 34.28 | 33.92 | 34.28 | 34.28 | 0.88% | 354,281 |
| Oct 12, 2025 | 34.14 | 34.18 | 33.80 | 33.98 | 33.98 | -1.91% | 480,422 |
| Oct 9, 2025 | 34.96 | 34.96 | 34.60 | 34.64 | 34.64 | -0.97% | 551,653 |
| Oct 8, 2025 | 34.88 | 35.08 | 34.80 | 34.98 | 34.98 | 0.11% | 293,570 |
| Oct 7, 2025 | 34.88 | 35.12 | 34.80 | 34.94 | 34.94 | 0.17% | 444,980 |
| Oct 6, 2025 | 35.10 | 35.16 | 34.74 | 34.88 | 34.88 | -0.40% | 713,776 |
| Oct 5, 2025 | 34.98 | 35.24 | 34.86 | 35.02 | 35.02 | 0.34% | 571,483 |
| Oct 2, 2025 | 35.10 | 35.10 | 34.66 | 34.90 | 34.90 | -0.11% | 534,325 |
| Oct 1, 2025 | 35.38 | 35.38 | 34.70 | 34.94 | 34.94 | -2.46% | 683,084 |
| Sep 30, 2025 | 35.80 | 36.04 | 35.68 | 35.82 | 35.07 | 0.06% | 683,084 |
| Sep 29, 2025 | 35.82 | 36.08 | 35.76 | 35.80 | 35.05 | 0.06% | 757,126 |
| Sep 28, 2025 | 35.86 | 36.14 | 35.66 | 35.78 | 35.03 | -0.22% | 466,279 |
| Sep 25, 2025 | 36.32 | 36.36 | 35.54 | 35.86 | 35.11 | -1.27% | 451,763 |
| Sep 24, 2025 | 35.94 | 36.58 | 35.76 | 36.32 | 35.56 | 2.19% | 815,027 |
| Sep 22, 2025 | 35.50 | 35.86 | 35.40 | 35.54 | 34.80 | 1.14% | 359,781 |
| Sep 21, 2025 | 35.12 | 35.42 | 35.08 | 35.14 | 34.40 | 0.29% | 174,322 |
| Sep 18, 2025 | 35.32 | 35.38 | 35.00 | 35.04 | 34.31 | -0.45% | 432,321 |
| Sep 17, 2025 | 35.48 | 35.50 | 35.16 | 35.20 | 34.46 | -0.79% | 198,904 |
| Sep 16, 2025 | 35.50 | 35.50 | 35.22 | 35.48 | 34.74 | 0.97% | 55,246 |
| Sep 15, 2025 | 35.00 | 35.14 | 34.84 | 35.14 | 34.40 | 0.63% | 60,247 |
| Sep 14, 2025 | 35.02 | 35.24 | 34.80 | 34.92 | 34.19 | -0.23% | 113,123 |
| Sep 11, 2025 | 35.30 | 35.38 | 34.92 | 35.00 | 34.27 | -0.85% | 89,172 |
| Sep 10, 2025 | 35.42 | 35.52 | 35.30 | 35.30 | 34.56 | -0.68% | 62,415 |
| Sep 9, 2025 | 35.74 | 35.76 | 35.38 | 35.54 | 34.80 | -0.56% | 94,042 |
| Sep 8, 2025 | 36.00 | 36.04 | 35.70 | 35.74 | 34.99 | -0.72% | 75,509 |
| Sep 7, 2025 | 36.18 | 36.24 | 35.96 | 36.00 | 35.25 | -0.50% | 54,337 |
| Sep 4, 2025 | 36.06 | 36.20 | 35.92 | 36.18 | 35.42 | 0.44% | 77,478 |
| Sep 3, 2025 | 36.24 | 36.30 | 35.94 | 36.02 | 35.27 | 0.06% | 34,135 |
| Sep 2, 2025 | 36.04 | 36.56 | 35.74 | 36.00 | 35.25 | -1.48% | 149,974 |