Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
73.40
+0.35 (0.48%)
Sep 4, 2025, 3:13 PM AST

Arabian Drilling Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202573.5073.5072.6573.4073.400.48%54,554
Sep 3, 202573.0073.5072.6073.0573.050.21%53,838
Sep 2, 202573.3573.6072.6572.9072.90-0.95%75,704
Sep 1, 202574.0074.3073.3073.6073.60-0.14%59,953
Aug 31, 202575.2075.3073.7073.7073.70-1.99%60,206
Aug 28, 202575.2075.6075.0575.2075.200.20%47,186
Aug 27, 202576.2076.2074.8075.0575.05-1.90%100,438
Aug 26, 202575.3076.5075.0076.5076.501.59%89,186
Aug 25, 202576.0076.2075.1575.3075.30-1.05%75,541
Aug 24, 202575.0077.0075.0076.1076.102.08%171,121
Aug 21, 202575.2075.4074.4074.5574.55-0.86%80,293
Aug 20, 202575.2076.2575.0075.2075.20-121,452
Aug 19, 202574.8575.4574.1575.2075.200.47%124,999
Aug 18, 202574.7075.2074.3574.8574.850.20%80,565
Aug 17, 202574.6075.9574.4074.7074.701.36%173,485
Aug 14, 202574.0075.2073.3073.7073.70-0.47%87,090
Aug 13, 202573.2574.2073.1074.0574.051.09%163,443
Aug 12, 202573.3073.5572.8073.2573.25-0.20%105,115
Aug 11, 202575.2575.2573.3573.4073.40-2.78%157,146
Aug 10, 202576.8077.4075.3075.5075.50-1.76%103,607
Aug 7, 202576.0077.2075.5576.8576.851.32%176,499
Aug 6, 202576.8576.8575.6575.8575.85-0.85%138,536
Aug 5, 202574.3078.2074.1076.5076.502.89%419,216
Aug 4, 202573.8074.5573.8074.3574.350.75%136,685
Aug 3, 202574.0074.6573.3573.8073.80-1.73%201,919
Jul 31, 202576.0076.0073.9075.1075.10-1.31%312,987
Jul 30, 202576.6076.9074.6076.1076.10-1.87%510,337
Jul 29, 202577.5579.8077.5577.5577.55-9.98%881,381
Jul 28, 202584.6587.2084.3086.1586.151.77%180,578
Jul 27, 202584.4586.3084.4584.6584.650.36%136,964
Jul 24, 202585.8086.3083.9084.3584.35-1.69%123,276
Jul 23, 202585.0586.4084.0085.8085.800.82%113,837
Jul 22, 202586.5087.1584.7085.1085.10-1.62%108,247
Jul 21, 202587.0087.0085.3086.5086.50-0.57%111,493
Jul 20, 202587.7588.9086.3587.0087.00-0.85%75,194
Jul 17, 202588.0088.2086.5587.7587.750.29%87,038
Jul 16, 202589.0089.5086.6087.5087.50-1.80%138,401
Jul 15, 202590.0090.4588.6089.1089.10-0.61%129,422
Jul 14, 202591.0091.7588.9089.6589.65-1.16%243,608
Jul 13, 202588.5091.5088.4090.7090.703.30%499,963
Jul 10, 202586.3588.6086.2087.8087.801.74%305,499
Jul 9, 202589.2089.3086.0586.3086.30-2.71%352,304
Jul 8, 202584.2589.3083.5088.7088.705.66%850,464
Jul 7, 202582.7085.2082.6083.9583.952.50%523,768
Jul 6, 202582.6082.7081.3581.9081.90-0.12%90,083
Jul 3, 202582.4082.9081.6582.0082.00-0.43%145,838
Jul 2, 202581.3584.0080.9582.3582.354.37%682,458
Jul 1, 202579.8080.1078.9078.9078.90-1.25%88,015
Jun 30, 202580.2581.1079.8079.9079.90-1.48%198,040
Jun 29, 202582.5582.5580.8081.1081.100.75%156,172