Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia · Delayed Price · Currency is SAR 76.35
-0.80 (-1.04%)
Sep 25, 2025, 3:16 PM AST
Arabian Drilling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 76.85 | 76.85 | 75.65 | 75.85 | 75.85 | -0.85% | 138,536 |
| Aug 5, 2025 | 74.30 | 78.20 | 74.10 | 76.50 | 76.50 | 2.89% | 419,216 |
| Aug 4, 2025 | 73.80 | 74.55 | 73.80 | 74.35 | 74.35 | 0.75% | 136,685 |
| Aug 3, 2025 | 74.00 | 74.65 | 73.35 | 73.80 | 73.80 | -1.73% | 201,919 |
| Jul 31, 2025 | 76.00 | 76.00 | 73.90 | 75.10 | 75.10 | -1.31% | 312,987 |
| Jul 30, 2025 | 76.60 | 76.90 | 74.60 | 76.10 | 76.10 | -1.87% | 510,337 |
| Jul 29, 2025 | 77.55 | 79.80 | 77.55 | 77.55 | 77.55 | -9.98% | 881,381 |
| Jul 28, 2025 | 84.65 | 87.20 | 84.30 | 86.15 | 86.15 | 1.77% | 180,578 |
| Jul 27, 2025 | 84.45 | 86.30 | 84.45 | 84.65 | 84.65 | 0.36% | 136,964 |
| Jul 24, 2025 | 85.80 | 86.30 | 83.90 | 84.35 | 84.35 | -1.69% | 123,276 |
| Jul 23, 2025 | 85.05 | 86.40 | 84.00 | 85.80 | 85.80 | 0.82% | 113,837 |
| Jul 22, 2025 | 86.50 | 87.15 | 84.70 | 85.10 | 85.10 | -1.62% | 108,247 |
| Jul 21, 2025 | 87.00 | 87.00 | 85.30 | 86.50 | 86.50 | -0.57% | 111,493 |
| Jul 20, 2025 | 87.75 | 88.90 | 86.35 | 87.00 | 87.00 | -0.85% | 75,194 |
| Jul 17, 2025 | 88.00 | 88.20 | 86.55 | 87.75 | 87.75 | 0.29% | 87,038 |