Alujain Corporation (TADAWUL:2170)
Saudi Arabia · Delayed Price · Currency is SAR 29.72
-0.18 (-0.60%)
Dec 3, 2025, 3:10 PM AST
Alujain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 30.52 | 30.64 | 29.80 | 29.90 | 29.90 | -1.84% | 341,687 |
| Dec 1, 2025 | 30.74 | 30.74 | 30.00 | 30.46 | 30.46 | -0.78% | 192,510 |
| Nov 30, 2025 | 30.88 | 31.12 | 30.68 | 30.70 | 30.70 | -0.71% | 105,324 |
| Nov 27, 2025 | 30.92 | 30.92 | 30.56 | 30.92 | 30.92 | 0.06% | 159,188 |
| Nov 26, 2025 | 30.50 | 30.90 | 30.44 | 30.90 | 30.90 | 0.65% | 157,432 |
| Nov 25, 2025 | 31.16 | 31.16 | 30.68 | 30.70 | 30.70 | -1.67% | 167,941 |
| Nov 24, 2025 | 31.06 | 31.22 | 30.62 | 31.22 | 31.22 | 0.52% | 117,217 |
| Nov 23, 2025 | 31.12 | 31.30 | 30.54 | 31.06 | 31.06 | -0.19% | 152,477 |
| Nov 20, 2025 | 31.08 | 31.12 | 30.90 | 31.12 | 31.12 | 0.39% | 45,665 |
| Nov 19, 2025 | 30.54 | 31.06 | 30.54 | 31.00 | 31.00 | 1.24% | 161,409 |
| Nov 18, 2025 | 30.72 | 30.88 | 30.44 | 30.62 | 30.62 | -0.33% | 79,376 |
| Nov 17, 2025 | 30.50 | 30.88 | 30.44 | 30.72 | 30.72 | 0.66% | 182,173 |
| Nov 16, 2025 | 30.94 | 31.24 | 30.52 | 30.52 | 30.52 | -1.36% | 232,677 |
| Nov 13, 2025 | 30.48 | 30.94 | 30.38 | 30.94 | 30.94 | 1.44% | 167,501 |
| Nov 12, 2025 | 30.36 | 30.54 | 30.24 | 30.50 | 30.50 | 0.46% | 93,516 |
| 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% | 620,481 |
| 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 |