Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia · Delayed Price · Currency is SAR 38.26
-0.34 (-0.88%)
Sep 4, 2025, 3:18 PM AST
TADAWUL:2287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |