Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia · Delayed Price · Currency is SAR 21.90
-0.30 (-1.35%)
Sep 24, 2026, 3:16 PM AST
TADAWUL:2287 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.20 | 22.70 | 21.85 | 21.90 | 21.90 | -1.35% | 245,317 |
| Sep 22, 2026 | 22.42 | 23.40 | 21.70 | 22.20 | 22.20 | -0.89% | 497,559 |
| Sep 21, 2026 | 21.45 | 22.90 | 21.45 | 22.40 | 22.40 | 5.21% | 935,704 |
| Sep 20, 2026 | 20.26 | 22.37 | 19.96 | 21.29 | 21.29 | 4.67% | 1,001,482 |
| Sep 17, 2026 | 20.51 | 20.63 | 20.05 | 20.34 | 20.34 | -0.83% | 206,119 |
| Sep 16, 2026 | 20.80 | 21.20 | 20.51 | 20.51 | 20.51 | -1.91% | 140,069 |
| Sep 15, 2026 | 21.73 | 21.73 | 20.88 | 20.91 | 20.91 | -4.08% | 245,203 |
| Sep 14, 2026 | 22.16 | 22.16 | 21.75 | 21.80 | 21.80 | -1.85% | 126,070 |
| Sep 13, 2026 | 22.52 | 22.52 | 22.16 | 22.21 | 22.21 | -1.68% | 106,641 |
| Sep 10, 2026 | 22.78 | 23.00 | 22.55 | 22.59 | 22.59 | -1.14% | 117,977 |
| Sep 9, 2026 | 22.92 | 23.01 | 22.78 | 22.85 | 22.85 | -0.26% | 86,703 |
| Sep 8, 2026 | 22.94 | 22.95 | 22.81 | 22.91 | 22.91 | -0.30% | 89,598 |
| Sep 7, 2026 | 23.13 | 23.25 | 22.95 | 22.98 | 22.98 | -0.73% | 101,210 |
| Sep 6, 2026 | 23.00 | 23.22 | 23.00 | 23.15 | 23.15 | 0.92% | 110,543 |
| Sep 3, 2026 | 22.92 | 23.04 | 22.90 | 22.94 | 22.94 | 0.13% | 68,881 |
| Sep 2, 2026 | 23.01 | 23.08 | 22.84 | 22.91 | 22.91 | -0.91% | 56,166 |
| Sep 1, 2026 | 22.91 | 23.18 | 22.91 | 23.12 | 23.12 | 0.52% | 57,342 |
| Aug 31, 2026 | 23.15 | 23.20 | 22.84 | 23.00 | 23.00 | -0.65% | 149,775 |
| Aug 30, 2026 | 23.42 | 23.44 | 23.14 | 23.15 | 23.15 | -1.11% | 137,567 |
| Aug 27, 2026 | 23.30 | 23.48 | 23.20 | 23.41 | 23.41 | 0.13% | 95,939 |
| Aug 26, 2026 | 23.45 | 23.60 | 23.24 | 23.38 | 23.38 | -0.30% | 162,570 |
| Aug 25, 2026 | 23.58 | 23.98 | 23.40 | 23.45 | 23.45 | -0.55% | 283,296 |
| Aug 24, 2026 | 23.32 | 23.68 | 23.27 | 23.58 | 23.58 | 1.20% | 254,542 |
| Aug 23, 2026 | 23.26 | 23.91 | 23.26 | 23.30 | 23.30 | 0.34% | 389,246 |
| Aug 20, 2026 | 23.09 | 23.34 | 23.00 | 23.22 | 23.22 | 0.96% | 180,453 |
| Aug 19, 2026 | 23.16 | 23.40 | 22.90 | 23.00 | 23.00 | -0.69% | 200,238 |
| Aug 18, 2026 | 23.16 | 23.98 | 23.00 | 23.16 | 23.16 | 0.17% | 723,498 |
| Aug 17, 2026 | 22.94 | 23.35 | 22.94 | 23.12 | 23.12 | 0.78% | 304,814 |
| Aug 16, 2026 | 22.85 | 23.00 | 22.85 | 22.94 | 22.94 | 0.61% | 87,933 |
| 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 |