Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia · Delayed Price · Currency is SAR 104.70
+3.20 (3.15%)
At close: Jan 13, 2026
Arabian Drilling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 102.70 | 104.70 | 100.60 | 104.20 | - | 2.66% | 527,366 |
| Jan 12, 2026 | 100.40 | 102.30 | 100.10 | 101.50 | 101.50 | 0.89% | 202,238 |
| Jan 11, 2026 | 99.20 | 101.00 | 99.20 | 100.60 | 100.60 | 1.41% | 104,933 |
| Jan 8, 2026 | 99.90 | 100.30 | 98.35 | 99.20 | 99.20 | -0.70% | 187,996 |
| Jan 7, 2026 | 102.30 | 103.00 | 99.90 | 99.90 | 99.90 | -1.48% | 350,444 |
| Jan 6, 2026 | 98.50 | 101.80 | 98.40 | 101.40 | 101.40 | 3.05% | 288,448 |
| Jan 5, 2026 | 100.30 | 100.90 | 98.20 | 98.40 | 98.40 | -1.60% | 270,079 |
| Jan 4, 2026 | 100.10 | 103.00 | 99.70 | 100.00 | 100.00 | 0.05% | 455,582 |
| Jan 1, 2026 | 98.80 | 101.60 | 98.35 | 99.95 | 99.95 | 1.22% | 186,812 |
| Dec 31, 2025 | 97.90 | 99.50 | 97.50 | 98.75 | 98.75 | 2.33% | 149,855 |
| Dec 30, 2025 | 99.30 | 99.30 | 96.00 | 96.50 | 96.50 | -3.11% | 174,914 |
| Dec 29, 2025 | 97.10 | 99.60 | 97.05 | 99.60 | 99.60 | 2.57% | 199,277 |
| Dec 28, 2025 | 99.15 | 99.65 | 96.30 | 97.10 | 97.10 | -2.07% | 254,569 |
| Dec 25, 2025 | 100.00 | 100.30 | 99.00 | 99.15 | 99.15 | -0.85% | 87,351 |
| Dec 24, 2025 | 99.00 | 100.50 | 98.50 | 100.00 | 100.00 | 1.01% | 286,480 |
| Dec 23, 2025 | 98.70 | 100.00 | 98.45 | 99.00 | 99.00 | -0.30% | 187,445 |
| Dec 22, 2025 | 100.10 | 101.00 | 98.00 | 99.30 | 99.30 | -1.19% | 264,774 |
| Dec 21, 2025 | 101.80 | 102.40 | 99.60 | 100.50 | 100.50 | -0.69% | 289,423 |
| Dec 18, 2025 | 102.60 | 103.00 | 100.40 | 101.20 | 101.20 | -1.65% | 497,401 |
| Dec 17, 2025 | 96.45 | 102.90 | 96.05 | 102.90 | 102.90 | 6.80% | 1,039,380 |
| Dec 16, 2025 | 94.90 | 96.50 | 94.10 | 96.35 | 96.35 | 1.53% | 470,812 |
| Dec 15, 2025 | 93.50 | 95.30 | 92.80 | 94.90 | 94.90 | 1.50% | 289,199 |
| Dec 14, 2025 | 94.00 | 94.80 | 93.25 | 93.50 | 93.50 | -1.58% | 161,652 |
| Dec 11, 2025 | 94.20 | 95.80 | 93.55 | 95.00 | 95.00 | 0.90% | 291,932 |
| Dec 10, 2025 | 93.20 | 95.00 | 93.15 | 94.15 | 94.15 | 1.24% | 346,792 |
| Dec 9, 2025 | 93.60 | 93.60 | 92.00 | 93.00 | 93.00 | -0.59% | 128,958 |
| Dec 8, 2025 | 92.65 | 94.05 | 92.00 | 93.55 | 93.55 | 0.97% | 208,912 |
| Dec 7, 2025 | 91.95 | 93.00 | 91.60 | 92.65 | 92.65 | 0.76% | 155,223 |
| Dec 4, 2025 | 90.10 | 92.55 | 90.10 | 91.95 | 91.95 | 2.17% | 192,144 |
| Dec 3, 2025 | 88.95 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 170,971 |
| Dec 2, 2025 | 90.65 | 90.85 | 87.90 | 89.00 | 89.00 | -1.82% | 156,539 |
| Dec 1, 2025 | 90.00 | 91.10 | 89.80 | 90.65 | 90.65 | 0.95% | 166,097 |
| Nov 30, 2025 | 91.75 | 92.60 | 89.75 | 89.80 | 89.80 | -2.13% | 275,928 |
| Nov 27, 2025 | 90.70 | 92.40 | 89.75 | 91.75 | 91.75 | 1.72% | 257,754 |
| Nov 26, 2025 | 87.60 | 91.10 | 87.60 | 90.20 | 90.20 | 2.97% | 261,211 |
| Nov 25, 2025 | 90.35 | 90.90 | 87.60 | 87.60 | 87.60 | -3.74% | 266,619 |
| Nov 24, 2025 | 93.20 | 93.20 | 89.95 | 91.00 | 91.00 | -1.57% | 229,153 |
| Nov 23, 2025 | 93.00 | 93.35 | 92.30 | 92.45 | 92.45 | -0.96% | 105,244 |
| Nov 20, 2025 | 94.70 | 95.50 | 92.30 | 93.35 | 93.35 | -1.22% | 401,469 |
| Nov 19, 2025 | 94.50 | 95.70 | 93.45 | 94.50 | 94.50 | 1.45% | 512,676 |
| Nov 18, 2025 | 92.05 | 95.50 | 90.80 | 93.15 | 93.15 | 1.20% | 723,452 |
| Nov 17, 2025 | 93.00 | 94.85 | 90.25 | 92.05 | 92.05 | 3.43% | 1,022,401 |
| Nov 16, 2025 | 91.70 | 91.70 | 88.75 | 89.00 | 89.00 | -3.26% | 144,376 |
| Nov 13, 2025 | 92.50 | 93.55 | 91.65 | 92.00 | 92.00 | -0.81% | 197,175 |
| Nov 12, 2025 | 92.50 | 95.00 | 92.00 | 92.75 | 92.75 | 0.05% | 431,107 |
| Nov 11, 2025 | 91.30 | 93.10 | 90.10 | 92.70 | 92.70 | 1.59% | 294,562 |
| Nov 10, 2025 | 91.25 | 92.25 | 90.20 | 91.25 | 91.25 | 0.39% | 234,976 |
| Nov 9, 2025 | 88.00 | 91.25 | 87.00 | 90.90 | 90.90 | 1.11% | 205,103 |
| Nov 6, 2025 | 90.15 | 91.90 | 89.30 | 89.90 | 89.90 | -0.28% | 242,197 |
| Nov 5, 2025 | 91.00 | 91.60 | 88.55 | 90.15 | 90.15 | -1.96% | 565,720 |