Alujain Corporation (TADAWUL:2170)
Saudi Arabia · Delayed Price · Currency is SAR 28.04
+0.20 (0.72%)
Apr 2, 2026, 3:18 PM AST
Alujain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.00 | 28.60 | 27.84 | 28.04 | 28.04 | 0.72% | 1,169,211 |
| Apr 1, 2026 | 28.30 | 28.48 | 27.76 | 27.84 | 27.84 | -1.63% | 615,699 |
| Mar 31, 2026 | 28.20 | 28.54 | 27.74 | 28.30 | 28.30 | 0.21% | 729,978 |
| Mar 30, 2026 | 28.50 | 28.68 | 28.00 | 28.24 | 28.24 | -1.26% | 811,115 |
| Mar 29, 2026 | 27.88 | 29.30 | 27.70 | 28.60 | 28.60 | 2.73% | 999,297 |
| Mar 26, 2026 | 26.42 | 28.40 | 26.12 | 27.84 | 27.84 | 6.34% | 1,681,652 |
| Mar 25, 2026 | 25.72 | 26.40 | 25.72 | 26.18 | 26.18 | 1.00% | 458,481 |
| Mar 24, 2026 | 26.20 | 26.70 | 25.80 | 25.92 | 25.92 | -1.29% | 821,449 |
| Mar 16, 2026 | 26.70 | 26.70 | 25.92 | 26.26 | 26.26 | -1.80% | 1,167,536 |
| Mar 15, 2026 | 28.00 | 28.02 | 26.74 | 26.74 | 26.74 | -0.67% | 729,210 |
| Mar 12, 2026 | 26.56 | 28.56 | 26.44 | 26.92 | 26.92 | 2.75% | 2,235,699 |
| Mar 11, 2026 | 26.24 | 26.38 | 25.70 | 26.20 | 26.20 | - | 480,037 |
| Mar 10, 2026 | 26.42 | 26.80 | 25.30 | 26.20 | 26.20 | -4.10% | 1,211,549 |
| Mar 9, 2026 | 27.50 | 28.56 | 26.96 | 27.32 | 27.32 | 1.79% | 2,275,835 |
| Mar 8, 2026 | 25.68 | 26.84 | 25.48 | 26.84 | 26.84 | 10.00% | 1,907,141 |
| Mar 5, 2026 | 25.00 | 25.24 | 24.00 | 24.40 | 24.40 | 0.37% | 1,765,985 |
| Mar 4, 2026 | 22.10 | 24.31 | 22.05 | 24.31 | 24.31 | 10.00% | 1,305,384 |
| Mar 3, 2026 | 21.25 | 22.66 | 21.21 | 22.10 | 22.10 | 4.00% | 886,408 |
| Mar 2, 2026 | 21.24 | 21.69 | 21.10 | 21.25 | 21.25 | 0.05% | 317,640 |
| Mar 1, 2026 | 20.41 | 21.65 | 20.41 | 21.24 | 21.24 | -1.71% | 240,208 |
| Feb 26, 2026 | 22.16 | 22.18 | 21.61 | 21.61 | 21.61 | -2.08% | 1,660,428 |
| Feb 25, 2026 | 22.04 | 22.24 | 21.86 | 22.07 | 22.07 | 0.14% | 321,182 |
| Feb 24, 2026 | 22.88 | 22.88 | 22.04 | 22.04 | 22.04 | -3.59% | 518,567 |
| Feb 23, 2026 | 23.57 | 23.62 | 22.64 | 22.86 | 22.86 | -3.05% | 353,366 |
| Feb 19, 2026 | 24.40 | 24.40 | 23.58 | 23.58 | 23.58 | -3.36% | 413,684 |
| Feb 18, 2026 | 24.55 | 24.55 | 24.30 | 24.40 | 24.40 | -0.25% | 126,478 |
| Feb 17, 2026 | 24.88 | 24.93 | 24.40 | 24.46 | 24.46 | -1.89% | 286,064 |
| Feb 16, 2026 | 25.76 | 25.76 | 24.90 | 24.93 | 24.93 | -2.92% | 330,131 |
| Feb 15, 2026 | 25.30 | 25.94 | 25.26 | 25.68 | 25.68 | 1.50% | 362,753 |
| Feb 12, 2026 | 24.59 | 25.50 | 24.40 | 25.30 | 25.30 | 2.43% | 618,205 |
| Feb 11, 2026 | 24.85 | 24.89 | 24.33 | 24.70 | 24.70 | -0.44% | 208,775 |
| Feb 10, 2026 | 24.66 | 24.84 | 24.52 | 24.81 | 24.81 | 1.27% | 358,263 |
| Feb 9, 2026 | 24.56 | 24.74 | 24.30 | 24.50 | 24.50 | -0.20% | 161,748 |
| Feb 8, 2026 | 24.90 | 25.20 | 24.53 | 24.55 | 24.55 | -0.81% | 138,864 |
| Feb 5, 2026 | 25.56 | 25.56 | 24.75 | 24.75 | 24.75 | -2.79% | 309,589 |
| Feb 4, 2026 | 25.44 | 25.68 | 25.36 | 25.46 | 25.46 | 0.08% | 106,458 |
| Feb 3, 2026 | 25.70 | 25.84 | 25.34 | 25.44 | 25.44 | -0.86% | 196,543 |
| Feb 2, 2026 | 25.50 | 25.70 | 25.16 | 25.66 | 25.66 | 0.55% | 191,605 |
| 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 |