Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia · Delayed Price · Currency is SAR 40.48
-0.28 (-0.69%)
Aug 13, 2025, 3:18 PM AST
TADAWUL:2287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 41.98 | 41.98 | 41.16 | 41.30 | 41.30 | -1.20% | 87,650 |
| Jul 27, 2025 | 42.06 | 42.18 | 41.60 | 41.80 | 41.80 | -0.62% | 76,424 |
| Jul 24, 2025 | 41.90 | 42.18 | 41.70 | 42.06 | 42.06 | 0.86% | 88,382 |
| Jul 23, 2025 | 42.04 | 42.42 | 41.00 | 41.70 | 41.70 | -0.81% | 107,419 |
| Jul 22, 2025 | 42.00 | 42.50 | 41.30 | 42.04 | 42.04 | -0.52% | 232,750 |
| Jul 21, 2025 | 42.62 | 42.62 | 42.02 | 42.26 | 42.26 | -0.75% | 106,297 |
| Jul 20, 2025 | 43.30 | 43.50 | 42.50 | 42.58 | 42.58 | -1.66% | 131,831 |
| Jul 17, 2025 | 43.44 | 43.58 | 42.74 | 43.30 | 43.30 | 0.23% | 96,494 |
| Jul 16, 2025 | 43.38 | 43.76 | 43.00 | 43.20 | 43.20 | -0.46% | 100,105 |
| Jul 15, 2025 | 44.24 | 44.50 | 43.38 | 43.40 | 43.40 | -1.90% | 172,539 |
| Jul 14, 2025 | 44.90 | 45.38 | 44.10 | 44.24 | 44.24 | -0.85% | 313,714 |
| Jul 13, 2025 | 44.00 | 44.66 | 43.50 | 44.62 | 44.62 | 1.41% | 311,764 |
| Jul 10, 2025 | 44.20 | 44.50 | 43.98 | 44.00 | 44.00 | -0.41% | 215,660 |
| Jul 9, 2025 | 44.66 | 44.72 | 44.06 | 44.18 | 44.18 | -0.27% | 253,121 |
| Jul 8, 2025 | 44.76 | 45.70 | 44.04 | 44.30 | 44.30 | -1.03% | 764,617 |
| Jul 7, 2025 | 43.76 | 45.10 | 43.52 | 44.76 | 44.76 | 2.29% | 1,027,035 |
| Jul 6, 2025 | 43.20 | 44.40 | 43.20 | 43.76 | 43.76 | 1.30% | 733,352 |
| Jul 3, 2025 | 43.56 | 43.80 | 43.16 | 43.20 | 43.20 | -0.69% | 114,324 |
| Jul 2, 2025 | 43.94 | 43.94 | 43.46 | 43.50 | 43.50 | -0.91% | 77,900 |
| Jul 1, 2025 | 44.14 | 44.14 | 43.00 | 43.90 | 43.90 | 0.41% | 177,132 |
| Jun 30, 2025 | 44.22 | 44.44 | 43.58 | 43.72 | 43.72 | -1.09% | 186,678 |
| Jun 29, 2025 | 44.32 | 44.66 | 43.80 | 44.20 | 44.20 | 0.91% | 171,503 |
| Jun 26, 2025 | 43.00 | 44.35 | 42.90 | 43.80 | 43.80 | 0.81% | 412,552 |
| Jun 25, 2025 | 43.40 | 43.85 | 42.60 | 43.45 | 42.95 | 0.81% | 326,457 |
| Jun 24, 2025 | 42.35 | 43.50 | 42.35 | 43.10 | 42.60 | 3.86% | 242,806 |
| Jun 23, 2025 | 39.70 | 41.55 | 39.70 | 41.50 | 41.02 | 4.93% | 189,949 |
| Jun 22, 2025 | 40.45 | 40.90 | 39.50 | 39.55 | 39.09 | 0.13% | 123,688 |
| Jun 19, 2025 | 39.50 | 40.15 | 39.10 | 39.50 | 39.05 | - | 115,410 |
| Jun 18, 2025 | 40.50 | 40.50 | 38.80 | 39.50 | 39.05 | -2.47% | 264,784 |
| Jun 17, 2025 | 41.55 | 42.25 | 40.35 | 40.50 | 40.03 | -2.53% | 189,115 |
| Jun 16, 2025 | 40.70 | 42.10 | 40.70 | 41.55 | 41.07 | 2.47% | 188,424 |
| Jun 15, 2025 | 38.50 | 41.35 | 38.50 | 40.55 | 40.08 | -5.15% | 445,054 |
| Jun 12, 2025 | 44.20 | 44.20 | 42.60 | 42.75 | 42.26 | -4.47% | 157,003 |
| Jun 11, 2025 | 45.00 | 45.50 | 44.60 | 44.75 | 44.24 | -3.03% | 138,908 |
| May 29, 2025 | 46.60 | 47.00 | 45.90 | 46.15 | 45.62 | -0.54% | 187,468 |
| May 28, 2025 | 46.45 | 46.85 | 46.20 | 46.40 | 45.87 | 0.65% | 124,399 |
| May 27, 2025 | 46.95 | 46.95 | 45.85 | 46.10 | 45.57 | -1.18% | 219,191 |
| May 26, 2025 | 47.30 | 47.60 | 45.80 | 46.65 | 46.11 | -1.17% | 320,554 |