Alujain Corporation (TADAWUL:2170)
Saudi Arabia · Delayed Price · Currency is SAR 32.92
-0.08 (-0.24%)
Oct 20, 2025, 11:44 AM AST
Alujain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 36.00 | 36.66 | 35.44 | 36.54 | 35.77 | 1.33% | 229,105 |
| Aug 31, 2025 | 36.76 | 36.88 | 35.86 | 36.06 | 35.30 | -1.90% | 160,624 |
| Aug 28, 2025 | 36.78 | 36.98 | 36.70 | 36.76 | 35.99 | -0.05% | 53,172 |
| Aug 27, 2025 | 36.76 | 37.08 | 36.70 | 36.78 | 36.01 | -0.59% | 76,536 |
| Aug 26, 2025 | 37.00 | 37.02 | 36.70 | 37.00 | 36.23 | -0.22% | 105,511 |
| Aug 25, 2025 | 37.20 | 37.20 | 36.54 | 37.08 | 36.30 | -0.32% | 196,139 |
| Aug 24, 2025 | 37.50 | 37.96 | 37.00 | 37.20 | 36.42 | -0.80% | 350,169 |
| Aug 21, 2025 | 36.40 | 37.80 | 36.40 | 37.50 | 36.71 | 2.57% | 355,450 |
| Aug 20, 2025 | 36.50 | 36.70 | 36.44 | 36.56 | 35.79 | -0.38% | 36,593 |
| Aug 19, 2025 | 37.18 | 37.18 | 36.40 | 36.70 | 35.93 | -1.08% | 85,199 |
| Aug 18, 2025 | 36.42 | 37.10 | 36.38 | 37.10 | 36.32 | 1.87% | 232,863 |
| Aug 17, 2025 | 36.20 | 36.44 | 36.20 | 36.42 | 35.66 | 0.89% | 45,796 |
| Aug 14, 2025 | 36.16 | 36.30 | 36.10 | 36.10 | 35.34 | - | 52,079 |
| Aug 13, 2025 | 36.58 | 36.58 | 36.04 | 36.10 | 35.34 | -0.11% | 91,987 |
| Aug 12, 2025 | 36.30 | 36.48 | 36.10 | 36.14 | 35.38 | -0.61% | 92,732 |
| Aug 11, 2025 | 36.82 | 36.86 | 36.16 | 36.36 | 35.60 | -1.25% | 117,245 |
| Aug 10, 2025 | 36.74 | 37.00 | 36.70 | 36.82 | 36.05 | -1.92% | 140,311 |
| Aug 7, 2025 | 37.62 | 37.76 | 37.20 | 37.54 | 36.75 | -0.21% | 67,271 |