Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia · Delayed Price · Currency is SAR 40.58
-0.46 (-1.12%)
Oct 8, 2025, 3:19 PM AST
TADAWUL:2287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.84 | 42.08 | 41.00 | 41.04 | 41.04 | -1.77% | 435,239 |
| Oct 6, 2025 | 40.42 | 41.80 | 40.40 | 41.78 | 41.78 | 3.42% | 884,773 |
| Oct 5, 2025 | 40.20 | 40.90 | 40.20 | 40.40 | 40.40 | 0.70% | 96,904 |
| Oct 2, 2025 | 40.64 | 40.82 | 40.12 | 40.12 | 40.12 | -0.79% | 227,472 |
| Oct 1, 2025 | 40.10 | 40.64 | 40.10 | 40.44 | 40.44 | 0.85% | 198,443 |
| Sep 30, 2025 | 40.50 | 40.54 | 40.00 | 40.10 | 40.10 | -0.30% | 280,533 |
| Sep 29, 2025 | 40.00 | 40.60 | 39.60 | 40.22 | 40.22 | 0.65% | 326,398 |
| Sep 28, 2025 | 39.20 | 40.16 | 39.20 | 39.96 | 39.96 | 1.94% | 201,688 |
| Sep 25, 2025 | 39.20 | 39.44 | 38.42 | 39.20 | 39.20 | 0.46% | 176,504 |
| Sep 24, 2025 | 38.20 | 39.52 | 38.20 | 39.02 | 39.02 | 2.25% | 221,077 |
| Sep 22, 2025 | 38.92 | 38.92 | 38.00 | 38.16 | 38.16 | -1.65% | 139,246 |
| Sep 21, 2025 | 38.00 | 39.20 | 38.00 | 38.80 | 38.80 | 2.37% | 152,812 |
| Sep 18, 2025 | 37.70 | 38.16 | 37.40 | 37.90 | 37.90 | 0.64% | 110,065 |
| Sep 17, 2025 | 37.40 | 37.80 | 37.34 | 37.66 | 37.66 | 0.70% | 99,319 |
| Sep 16, 2025 | 37.00 | 37.50 | 36.86 | 37.40 | 37.40 | 0.65% | 94,968 |
| Sep 15, 2025 | 36.50 | 37.30 | 36.36 | 37.16 | 37.16 | 0.76% | 140,793 |
| Sep 14, 2025 | 36.40 | 37.28 | 36.00 | 36.88 | 36.88 | 1.04% | 93,316 |
| Sep 11, 2025 | 37.40 | 37.78 | 36.30 | 36.50 | 36.50 | -2.51% | 175,805 |
| Sep 10, 2025 | 37.60 | 37.74 | 37.30 | 37.44 | 37.44 | -0.43% | 71,768 |
| Sep 9, 2025 | 37.54 | 37.84 | 37.00 | 37.60 | 37.60 | 0.21% | 133,780 |
| Sep 8, 2025 | 37.78 | 38.04 | 37.50 | 37.52 | 37.52 | -0.69% | 122,837 |
| Sep 7, 2025 | 38.20 | 38.40 | 37.76 | 37.78 | 37.78 | -1.25% | 81,744 |
| Sep 4, 2025 | 38.50 | 38.80 | 38.10 | 38.26 | 38.26 | -0.88% | 117,485 |
| Sep 3, 2025 | 38.76 | 39.08 | 38.40 | 38.60 | 38.60 | -0.36% | 115,783 |
| Sep 2, 2025 | 39.48 | 39.48 | 38.42 | 38.74 | 38.74 | -1.82% | 115,748 |
| Sep 1, 2025 | 39.66 | 39.86 | 39.20 | 39.46 | 39.46 | -0.50% | 69,829 |
| Aug 31, 2025 | 40.20 | 40.58 | 39.36 | 39.66 | 39.66 | -1.54% | 164,423 |
| Aug 28, 2025 | 40.60 | 40.66 | 40.20 | 40.28 | 40.28 | -0.79% | 138,735 |
| Aug 27, 2025 | 40.58 | 41.20 | 40.48 | 40.60 | 40.60 | 0.30% | 249,932 |
| Aug 26, 2025 | 40.56 | 40.58 | 40.44 | 40.48 | 40.48 | -0.20% | 59,413 |
| Aug 25, 2025 | 40.52 | 40.66 | 40.50 | 40.56 | 40.56 | 0.15% | 61,332 |
| Aug 24, 2025 | 40.52 | 40.92 | 40.40 | 40.50 | 40.50 | 0.30% | 161,049 |
| Aug 21, 2025 | 40.76 | 40.76 | 40.30 | 40.38 | 40.38 | -0.69% | 107,933 |
| Aug 20, 2025 | 40.84 | 41.00 | 40.44 | 40.66 | 40.66 | -0.10% | 229,209 |
| Aug 19, 2025 | 40.94 | 41.08 | 40.70 | 40.70 | 40.70 | -0.59% | 94,199 |
| Aug 18, 2025 | 41.36 | 41.36 | 40.94 | 40.94 | 40.94 | -1.02% | 83,079 |
| Aug 17, 2025 | 41.00 | 41.56 | 40.56 | 41.36 | 41.36 | 1.27% | 188,397 |
| Aug 14, 2025 | 40.48 | 40.90 | 40.26 | 40.84 | 40.84 | 0.89% | 141,161 |
| Aug 13, 2025 | 40.88 | 41.10 | 40.38 | 40.48 | 40.48 | -0.69% | 124,024 |
| Aug 12, 2025 | 40.66 | 41.22 | 40.58 | 40.76 | 40.76 | -0.59% | 246,016 |
| Aug 11, 2025 | 41.68 | 41.70 | 40.58 | 41.00 | 41.00 | -1.63% | 183,702 |
| Aug 10, 2025 | 42.38 | 42.38 | 41.44 | 41.68 | 41.68 | -1.74% | 344,143 |
| Aug 7, 2025 | 42.50 | 44.40 | 41.80 | 42.42 | 42.42 | 4.74% | 1,474,326 |
| Aug 6, 2025 | 40.28 | 40.56 | 40.16 | 40.50 | 40.50 | 0.75% | 68,759 |
| Aug 5, 2025 | 39.92 | 40.26 | 39.90 | 40.20 | 40.20 | 0.50% | 87,241 |
| Aug 4, 2025 | 39.90 | 40.12 | 39.64 | 40.00 | 40.00 | -0.30% | 54,918 |
| Aug 3, 2025 | 40.76 | 40.76 | 39.90 | 40.12 | 40.12 | -1.62% | 83,895 |
| Jul 31, 2025 | 41.04 | 41.04 | 40.58 | 40.78 | 40.78 | -0.54% | 53,542 |
| Jul 30, 2025 | 40.92 | 41.00 | 40.40 | 41.00 | 41.00 | 0.05% | 92,991 |
| Jul 29, 2025 | 41.58 | 41.58 | 40.52 | 40.98 | 40.98 | -0.77% | 108,489 |