Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia · Delayed Price · Currency is SAR 74.50
+0.35 (0.47%)
Oct 19, 2025, 3:17 PM AST
Arabian Drilling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 74.35 | 74.90 | 74.15 | 74.15 | 74.15 | -0.13% | 190,106 |
| Oct 15, 2025 | 74.40 | 75.00 | 74.05 | 74.25 | 74.25 | -0.20% | 211,186 |
| Oct 14, 2025 | 75.90 | 75.90 | 74.30 | 74.40 | 74.40 | -1.85% | 218,145 |
| Oct 13, 2025 | 75.25 | 76.05 | 75.25 | 75.80 | 75.80 | 0.73% | 163,631 |
| Oct 12, 2025 | 75.90 | 75.90 | 74.85 | 75.25 | 75.25 | -1.31% | 183,736 |
| Oct 9, 2025 | 76.05 | 76.55 | 76.05 | 76.25 | 76.25 | -0.20% | 100,101 |
| Oct 8, 2025 | 78.00 | 78.00 | 76.00 | 76.40 | 76.40 | -1.80% | 217,112 |
| Oct 7, 2025 | 78.30 | 78.40 | 77.45 | 77.80 | 77.80 | -0.26% | 197,589 |
| Oct 6, 2025 | 77.05 | 78.25 | 77.00 | 78.00 | 78.00 | 1.23% | 272,057 |
| Oct 5, 2025 | 77.50 | 78.10 | 77.00 | 77.05 | 77.05 | -0.58% | 212,359 |
| Oct 2, 2025 | 78.10 | 78.70 | 77.45 | 77.50 | 77.50 | -0.77% | 181,245 |
| Oct 1, 2025 | 78.80 | 78.95 | 78.00 | 78.10 | 78.10 | -0.89% | 315,248 |
| Sep 30, 2025 | 77.90 | 79.80 | 77.90 | 78.80 | 78.80 | 1.16% | 315,248 |
| Sep 29, 2025 | 76.50 | 78.65 | 76.30 | 77.90 | 77.90 | 2.03% | 418,597 |
| Sep 28, 2025 | 76.35 | 77.65 | 76.25 | 76.35 | 76.35 | - | 213,323 |
| Sep 25, 2025 | 77.35 | 77.75 | 75.70 | 76.35 | 76.35 | -1.04% | 297,518 |
| Sep 24, 2025 | 75.50 | 77.65 | 75.50 | 77.15 | 77.15 | 2.87% | 370,877 |
| Sep 22, 2025 | 75.75 | 76.25 | 75.00 | 75.00 | 75.00 | -1.06% | 144,661 |
| Sep 21, 2025 | 76.00 | 76.60 | 75.45 | 75.80 | 75.80 | -0.26% | 266,391 |
| Sep 18, 2025 | 75.30 | 76.95 | 74.70 | 76.00 | 76.00 | 1.74% | 331,650 |
| Sep 17, 2025 | 75.00 | 75.00 | 73.85 | 74.70 | 74.70 | 0.40% | 82,440 |
| Sep 16, 2025 | 73.80 | 74.65 | 73.50 | 74.40 | 74.40 | 1.22% | 79,019 |
| Sep 15, 2025 | 72.45 | 73.50 | 72.40 | 73.50 | 73.50 | 1.45% | 50,693 |
| Sep 14, 2025 | 73.30 | 73.40 | 72.45 | 72.45 | 72.45 | -1.16% | 54,639 |
| Sep 11, 2025 | 74.60 | 74.60 | 73.15 | 73.30 | 73.30 | -1.68% | 66,918 |
| Sep 10, 2025 | 74.10 | 75.40 | 73.30 | 74.55 | 74.55 | 0.47% | 138,225 |
| Sep 9, 2025 | 72.35 | 74.30 | 72.15 | 74.20 | 74.20 | 2.49% | 111,860 |
| Sep 8, 2025 | 72.90 | 73.20 | 72.15 | 72.40 | 72.40 | -0.55% | 62,887 |
| Sep 7, 2025 | 73.40 | 73.65 | 72.80 | 72.80 | 72.80 | -0.82% | 55,556 |
| Sep 4, 2025 | 73.50 | 73.50 | 72.65 | 73.40 | 73.40 | 0.48% | 54,554 |
| Sep 3, 2025 | 73.00 | 73.50 | 72.60 | 73.05 | 73.05 | 0.21% | 53,838 |
| Sep 2, 2025 | 73.35 | 73.60 | 72.65 | 72.90 | 72.90 | -0.95% | 75,704 |
| Sep 1, 2025 | 74.00 | 74.30 | 73.30 | 73.60 | 73.60 | -0.14% | 59,953 |
| Aug 31, 2025 | 75.20 | 75.30 | 73.70 | 73.70 | 73.70 | -1.99% | 60,206 |
| Aug 28, 2025 | 75.20 | 75.60 | 75.05 | 75.20 | 75.20 | 0.20% | 47,186 |
| Aug 27, 2025 | 76.20 | 76.20 | 74.80 | 75.05 | 75.05 | -1.90% | 100,438 |
| Aug 26, 2025 | 75.30 | 76.50 | 75.00 | 76.50 | 76.50 | 1.59% | 89,186 |
| Aug 25, 2025 | 76.00 | 76.20 | 75.15 | 75.30 | 75.30 | -1.05% | 75,541 |
| Aug 24, 2025 | 75.00 | 77.00 | 75.00 | 76.10 | 76.10 | 2.08% | 171,121 |
| Aug 21, 2025 | 75.20 | 75.40 | 74.40 | 74.55 | 74.55 | -0.86% | 80,293 |
| Aug 20, 2025 | 75.20 | 76.25 | 75.00 | 75.20 | 75.20 | - | 121,452 |
| Aug 19, 2025 | 74.85 | 75.45 | 74.15 | 75.20 | 75.20 | 0.47% | 124,999 |
| Aug 18, 2025 | 74.70 | 75.20 | 74.35 | 74.85 | 74.85 | 0.20% | 80,565 |
| Aug 17, 2025 | 74.60 | 75.95 | 74.40 | 74.70 | 74.70 | 1.36% | 173,485 |
| Aug 14, 2025 | 74.00 | 75.20 | 73.30 | 73.70 | 73.70 | -0.47% | 87,090 |
| Aug 13, 2025 | 73.25 | 74.20 | 73.10 | 74.05 | 74.05 | 1.09% | 163,443 |
| Aug 12, 2025 | 73.30 | 73.55 | 72.80 | 73.25 | 73.25 | -0.20% | 105,115 |
| Aug 11, 2025 | 75.25 | 75.25 | 73.35 | 73.40 | 73.40 | -2.78% | 157,146 |
| Aug 10, 2025 | 76.80 | 77.40 | 75.30 | 75.50 | 75.50 | -1.76% | 103,607 |
| Aug 7, 2025 | 76.00 | 77.20 | 75.55 | 76.85 | 76.85 | 1.32% | 176,499 |