Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia · Delayed Price · Currency is SAR 25.56
+0.08 (0.31%)
May 21, 2026, 3:17 PM AST
TADAWUL:2287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 26.92 | 28.36 | 26.80 | 28.00 | 28.00 | 4.17% | 589,538 |
| Apr 15, 2026 | 25.94 | 26.88 | 25.94 | 26.88 | 26.88 | 3.46% | 239,505 |
| Apr 14, 2026 | 25.72 | 26.10 | 25.58 | 25.98 | 25.98 | 1.64% | 94,592 |
| Apr 13, 2026 | 25.90 | 25.90 | 25.50 | 25.56 | 25.56 | -1.31% | 94,008 |
| Apr 12, 2026 | 26.10 | 26.88 | 25.62 | 25.90 | 25.90 | 0.23% | 128,676 |
| Apr 9, 2026 | 26.22 | 26.22 | 25.62 | 25.84 | 25.84 | -1.82% | 54,862 |
| Apr 8, 2026 | 25.80 | 26.34 | 25.62 | 26.32 | 26.32 | 4.69% | 77,982 |
| Apr 7, 2026 | 26.50 | 26.50 | 25.00 | 25.14 | 25.14 | -5.35% | 180,881 |
| Apr 6, 2026 | 27.00 | 27.00 | 26.48 | 26.56 | 26.56 | -1.04% | 74,597 |
| Apr 5, 2026 | 26.20 | 27.06 | 26.14 | 26.84 | 26.84 | 2.21% | 108,358 |
| Apr 2, 2026 | 26.26 | 26.40 | 25.42 | 26.26 | 26.26 | 0.08% | 146,457 |
| Apr 1, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | - |
| Mar 31, 2026 | 26.36 | 26.64 | 26.22 | 26.24 | 26.24 | -0.38% | 87,868 |
| Mar 30, 2026 | 26.32 | 26.52 | 26.06 | 26.34 | 26.34 | -0.30% | 77,727 |
| Mar 29, 2026 | 26.28 | 26.74 | 26.28 | 26.42 | 26.42 | 0.53% | 47,631 |
| Mar 26, 2026 | 26.12 | 26.38 | 26.00 | 26.28 | 26.28 | 0.77% | 59,664 |
| Mar 25, 2026 | 25.26 | 26.20 | 25.26 | 26.08 | 26.08 | 3.16% | 53,878 |
| Mar 24, 2026 | 25.08 | 25.64 | 25.08 | 25.28 | 25.28 | 0.80% | 38,452 |
| Mar 16, 2026 | 25.00 | 25.40 | 24.77 | 25.08 | 25.08 | 0.32% | 107,937 |
| Mar 15, 2026 | 25.40 | 25.44 | 24.60 | 25.00 | 25.00 | -1.65% | 46,422 |
| Mar 12, 2026 | 25.80 | 25.80 | 25.10 | 25.42 | 25.42 | -1.47% | 109,419 |
| Mar 11, 2026 | 26.36 | 26.36 | 25.62 | 25.80 | 25.80 | -1.90% | 52,317 |
| Mar 10, 2026 | 25.96 | 26.48 | 25.92 | 26.30 | 26.30 | 1.31% | 46,908 |
| Mar 9, 2026 | 26.90 | 26.90 | 25.96 | 25.96 | 25.96 | -3.49% | 48,915 |
| Mar 8, 2026 | 25.94 | 26.98 | 25.92 | 26.90 | 26.90 | 3.78% | 67,213 |