Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia · Delayed Price · Currency is SAR 19.60
-0.25 (-1.26%)
Oct 15, 2026, 3:14 PM AST
TADAWUL:2287 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.83 | 19.83 | 19.14 | 19.60 | 19.60 | -1.26% | 97,043 |
| Oct 14, 2026 | 20.80 | 20.80 | 19.60 | 19.85 | 19.85 | -3.12% | 107,976 |
| Oct 13, 2026 | 20.54 | 20.73 | 20.10 | 20.49 | 20.49 | -0.15% | 62,033 |
| Oct 12, 2026 | 20.50 | 20.72 | 20.45 | 20.52 | 20.52 | -1.06% | 58,206 |
| Oct 11, 2026 | 20.72 | 21.00 | 20.09 | 20.74 | 20.74 | -1.00% | 105,447 |
| Oct 8, 2026 | 21.53 | 21.53 | 20.63 | 20.95 | 20.95 | -2.83% | 146,719 |
| Oct 7, 2026 | 21.96 | 22.35 | 21.51 | 21.56 | 21.56 | 0.05% | 271,952 |
| Oct 6, 2026 | 21.50 | 21.94 | 21.35 | 21.55 | 21.55 | 0.23% | 246,811 |
| Oct 5, 2026 | 21.24 | 21.65 | 21.00 | 21.50 | 21.50 | 1.46% | 124,797 |
| Oct 4, 2026 | 21.28 | 21.63 | 20.94 | 21.19 | 21.19 | -0.42% | 249,569 |
| Oct 1, 2026 | 21.30 | 21.49 | 21.10 | 21.28 | 21.28 | -0.56% | 74,717 |
| Sep 30, 2026 | 21.10 | 21.60 | 21.00 | 21.40 | 21.40 | 0.85% | 141,647 |
| Sep 29, 2026 | 21.50 | 21.92 | 21.12 | 21.22 | 21.22 | -1.30% | 287,540 |
| Sep 28, 2026 | 22.70 | 22.75 | 21.50 | 21.50 | 21.50 | -5.20% | 381,091 |
| Sep 27, 2026 | 21.92 | 22.80 | 21.51 | 22.68 | 22.68 | 3.56% | 477,682 |
| 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 |