Alujain Corporation (TADAWUL:2170)
Saudi Arabia · Delayed Price · Currency is SAR 27.68
-0.36 (-1.28%)
Dec 24, 2025, 11:36 AM AST
Alujain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 27.80 | 27.94 | 27.60 | 27.90 | - | 0.36% | 177,900 |
| Dec 22, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.35% | 183,767 |
| Dec 21, 2025 | 28.36 | 28.60 | 28.16 | 28.18 | 28.18 | -0.56% | 150,802 |
| Dec 18, 2025 | 28.68 | 28.68 | 28.18 | 28.34 | 28.34 | -0.63% | 148,402 |
| Dec 17, 2025 | 28.84 | 28.84 | 28.50 | 28.52 | 28.52 | -0.70% | 218,456 |
| Dec 16, 2025 | 29.04 | 29.04 | 28.70 | 28.72 | 28.72 | -1.37% | 150,907 |
| Dec 15, 2025 | 29.00 | 29.12 | 28.66 | 29.12 | 29.12 | 0.34% | 142,355 |
| Dec 14, 2025 | 29.30 | 29.36 | 28.96 | 29.02 | 29.02 | -1.16% | 88,062 |
| Dec 11, 2025 | 29.48 | 29.60 | 29.28 | 29.36 | 29.36 | -0.54% | 96,043 |
| Dec 10, 2025 | 29.74 | 29.74 | 29.52 | 29.52 | 29.52 | -0.40% | 73,892 |
| Dec 9, 2025 | 29.68 | 29.76 | 29.54 | 29.64 | 29.64 | -0.74% | 76,652 |
| Dec 8, 2025 | 29.34 | 29.86 | 29.20 | 29.86 | 29.86 | 1.84% | 147,534 |
| Dec 7, 2025 | 29.56 | 29.70 | 29.16 | 29.32 | 29.32 | -0.61% | 150,893 |
| Dec 4, 2025 | 29.70 | 29.86 | 29.50 | 29.50 | 29.50 | -0.74% | 292,930 |
| Dec 3, 2025 | 29.86 | 29.92 | 29.72 | 29.72 | 29.72 | -0.60% | 240,826 |
| 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 |