Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia · Delayed Price · Currency is SAR 22.80
-0.22 (-0.96%)
Aug 13, 2026, 3:17 PM AST
TADAWUL:2287 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 23.15 | 23.15 | 22.80 | 22.80 | 22.80 | -0.96% | 103,892 |
| Aug 12, 2026 | 22.80 | 23.02 | 22.80 | 23.02 | 23.02 | 0.31% | 102,119 |
| Aug 11, 2026 | 23.06 | 23.20 | 22.82 | 22.95 | 22.95 | -0.17% | 157,352 |
| Aug 10, 2026 | 22.92 | 23.04 | 22.44 | 22.99 | 22.99 | 0.35% | 198,770 |
| Aug 9, 2026 | 23.64 | 24.50 | 22.81 | 22.91 | 22.91 | -2.88% | 674,460 |
| Aug 6, 2026 | 23.84 | 23.84 | 23.40 | 23.59 | 23.59 | -0.46% | 116,258 |
| Aug 5, 2026 | 23.70 | 23.75 | 23.45 | 23.70 | 23.70 | -0.38% | 189,387 |
| Aug 4, 2026 | 23.50 | 23.90 | 23.40 | 23.79 | 23.79 | 1.32% | 177,961 |
| Aug 3, 2026 | 23.13 | 23.48 | 22.97 | 23.48 | 23.48 | 1.51% | 190,351 |
| Aug 2, 2026 | 23.16 | 23.40 | 22.75 | 23.13 | 23.13 | -0.09% | 211,972 |
| Jul 30, 2026 | 23.62 | 24.15 | 22.97 | 23.15 | 23.15 | - | 737,817 |
| Jul 29, 2026 | 24.41 | 24.46 | 22.14 | 23.15 | 23.15 | -5.16% | 1,536,431 |
| Jul 28, 2026 | 25.58 | 25.58 | 24.29 | 24.41 | 24.41 | -4.57% | 406,236 |
| Jul 27, 2026 | 25.70 | 25.96 | 25.30 | 25.58 | 25.58 | -0.47% | 144,293 |
| Jul 26, 2026 | 26.30 | 26.30 | 25.50 | 25.70 | 25.70 | -2.28% | 153,171 |
| Jul 23, 2026 | 26.20 | 26.60 | 25.90 | 26.30 | 26.30 | 0.38% | 235,512 |
| Jul 22, 2026 | 27.04 | 28.10 | 26.20 | 26.20 | 26.20 | -2.96% | 472,448 |
| Jul 21, 2026 | 27.50 | 27.68 | 26.98 | 27.00 | 27.00 | -1.24% | 224,039 |
| Jul 20, 2026 | 27.14 | 28.36 | 27.04 | 27.34 | 27.34 | 1.03% | 601,393 |
| Jul 19, 2026 | 28.00 | 28.84 | 27.00 | 27.06 | 27.06 | -2.80% | 425,756 |
| Jul 16, 2026 | 27.30 | 29.50 | 27.30 | 27.84 | 27.84 | 2.65% | 1,452,081 |
| Jul 15, 2026 | 29.60 | 29.98 | 27.00 | 27.12 | 27.12 | -6.35% | 1,303,059 |
| Jul 14, 2026 | 26.00 | 28.96 | 26.00 | 28.96 | 28.96 | 9.95% | 1,722,797 |
| Jul 13, 2026 | 23.96 | 26.34 | 23.84 | 26.34 | 26.34 | 9.93% | 1,234,147 |
| Jul 12, 2026 | 24.00 | 24.40 | 23.90 | 23.96 | 23.96 | -0.17% | 160,648 |
| Jul 9, 2026 | 25.22 | 25.70 | 24.00 | 24.00 | 24.00 | -6.10% | 581,482 |
| Jul 8, 2026 | 23.41 | 25.76 | 23.40 | 25.56 | 25.56 | 9.14% | 1,016,700 |
| Jul 7, 2026 | 24.08 | 24.10 | 23.42 | 23.42 | 23.42 | -2.74% | 114,044 |
| Jul 6, 2026 | 24.53 | 24.53 | 24.08 | 24.08 | 24.08 | -1.67% | 37,893 |
| Jul 5, 2026 | 24.44 | 24.66 | 24.20 | 24.49 | 24.49 | 0.20% | 38,579 |
| Jul 2, 2026 | 24.90 | 24.90 | 24.40 | 24.44 | 24.44 | -0.04% | 28,346 |
| Jul 1, 2026 | 24.61 | 24.90 | 24.40 | 24.45 | 24.45 | -0.57% | 27,683 |
| Jun 30, 2026 | 24.18 | 24.95 | 24.18 | 24.59 | 24.59 | 1.82% | 56,130 |
| Jun 29, 2026 | 24.50 | 24.50 | 24.09 | 24.15 | 24.15 | -0.58% | 34,132 |
| Jun 28, 2026 | 24.29 | 24.40 | 23.70 | 24.29 | 24.29 | -0.45% | 67,828 |
| Jun 25, 2026 | 25.18 | 25.36 | 24.40 | 24.40 | 24.40 | -4.24% | 151,356 |
| Jun 24, 2026 | 25.24 | 25.62 | 24.98 | 25.48 | 25.48 | 1.03% | 60,144 |
| Jun 23, 2026 | 25.24 | 25.68 | 25.02 | 25.22 | 25.22 | -0.08% | 99,833 |
| Jun 22, 2026 | 25.30 | 25.64 | 24.97 | 25.24 | 25.24 | -0.24% | 143,191 |
| Jun 21, 2026 | 25.30 | 25.72 | 25.18 | 25.30 | 25.30 | -0.08% | 82,204 |
| Jun 18, 2026 | 25.20 | 25.50 | 25.12 | 25.32 | 25.32 | 0.48% | 58,267 |
| Jun 17, 2026 | 25.56 | 25.56 | 25.10 | 25.20 | 25.20 | -1.41% | 133,963 |
| Jun 16, 2026 | 25.74 | 26.00 | 25.38 | 25.56 | 25.56 | 0.39% | 185,498 |
| Jun 15, 2026 | 25.34 | 25.80 | 25.34 | 25.46 | 25.46 | 0.47% | 127,838 |
| Jun 14, 2026 | 25.36 | 25.64 | 25.24 | 25.34 | 25.34 | -0.08% | 47,700 |
| Jun 11, 2026 | 25.30 | 25.50 | 25.16 | 25.36 | 25.36 | 0.32% | 24,472 |
| Jun 10, 2026 | 25.74 | 25.74 | 25.24 | 25.28 | 25.28 | -1.94% | 56,847 |
| Jun 9, 2026 | 24.98 | 25.98 | 24.98 | 25.78 | 25.78 | 3.49% | 156,517 |
| Jun 8, 2026 | 25.10 | 25.10 | 24.25 | 24.91 | 24.91 | -0.68% | 196,732 |
| Jun 7, 2026 | 25.50 | 25.64 | 25.08 | 25.08 | 25.08 | -2.03% | 119,987 |