Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia · Delayed Price · Currency is SAR 24.44
-0.01 (-0.04%)
Jul 2, 2026, 3:16 PM AST
TADAWUL:2287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 25.60 | 25.92 | 25.40 | 25.60 | 25.60 | 0.08% | 84,081 |
| Jun 3, 2026 | 25.72 | 25.76 | 25.50 | 25.58 | 25.58 | -0.78% | 34,663 |
| Jun 2, 2026 | 25.80 | 25.92 | 25.58 | 25.78 | 25.78 | -0.54% | 43,863 |
| Jun 1, 2026 | 25.84 | 26.18 | 25.78 | 25.92 | 25.92 | 1.01% | 61,740 |
| May 31, 2026 | 25.36 | 25.96 | 25.36 | 25.66 | 25.66 | 0.39% | 173,441 |
| May 21, 2026 | 25.52 | 25.62 | 25.40 | 25.56 | 25.56 | 0.31% | 22,653 |
| May 20, 2026 | 25.52 | 25.68 | 25.32 | 25.48 | 25.48 | -0.47% | 84,300 |
| May 19, 2026 | 25.42 | 25.78 | 25.42 | 25.60 | 25.60 | -0.39% | 52,894 |
| May 18, 2026 | 26.50 | 26.58 | 25.00 | 25.70 | 25.70 | -3.82% | 158,441 |
| May 17, 2026 | 26.60 | 26.88 | 26.50 | 26.72 | 26.72 | 0.53% | 189,195 |
| May 14, 2026 | 26.00 | 26.92 | 25.92 | 26.58 | 26.58 | 2.00% | 197,323 |
| May 13, 2026 | 26.42 | 26.48 | 25.52 | 26.06 | 26.06 | -1.59% | 189,849 |
| May 12, 2026 | 26.40 | 27.10 | 26.24 | 26.48 | 26.48 | 2.00% | 970,530 |
| May 11, 2026 | 25.80 | 26.38 | 25.60 | 25.96 | 25.96 | 0.31% | 208,210 |
| May 10, 2026 | 26.50 | 26.50 | 25.82 | 25.88 | 25.88 | -2.41% | 216,491 |
| May 7, 2026 | 25.42 | 26.52 | 25.40 | 26.52 | 26.52 | 4.57% | 1,182,208 |
| May 6, 2026 | 25.24 | 25.40 | 25.24 | 25.36 | 25.36 | 0.48% | 63,690 |
| May 5, 2026 | 25.30 | 25.36 | 25.16 | 25.24 | 25.24 | -0.79% | 68,451 |
| May 4, 2026 | 25.30 | 25.46 | 25.20 | 25.44 | 25.44 | 0.47% | 93,532 |
| May 3, 2026 | 25.24 | 25.50 | 25.24 | 25.32 | 25.32 | 0.40% | 78,757 |
| Apr 30, 2026 | 25.32 | 25.36 | 25.04 | 25.22 | 25.22 | -0.71% | 142,510 |
| Apr 29, 2026 | 25.42 | 25.60 | 25.28 | 25.40 | 25.40 | - | 132,718 |
| Apr 28, 2026 | 25.30 | 25.56 | 25.22 | 25.40 | 25.40 | 0.40% | 221,020 |
| Apr 27, 2026 | 25.38 | 25.70 | 25.18 | 25.30 | 25.30 | -0.16% | 544,967 |
| Apr 26, 2026 | 25.50 | 25.62 | 25.30 | 25.34 | 25.34 | -0.94% | 112,291 |
| Apr 23, 2026 | 25.70 | 25.82 | 25.50 | 25.58 | 25.58 | -0.70% | 233,105 |
| Apr 22, 2026 | 25.28 | 26.24 | 25.18 | 25.76 | 25.76 | 2.06% | 547,326 |
| Apr 21, 2026 | 25.68 | 25.98 | 25.00 | 25.24 | 25.24 | -2.09% | 242,535 |
| Apr 20, 2026 | 26.84 | 26.84 | 25.76 | 25.78 | 25.78 | -1.98% | 334,063 |
| Apr 19, 2026 | 25.20 | 27.10 | 25.20 | 26.30 | 26.30 | -6.07% | 1,782,057 |