Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia · Delayed Price · Currency is SAR 89.20
+0.50 (0.56%)
Feb 23, 2026, 2:45 PM AST
Arabian Drilling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 91.40 | 92.20 | 87.65 | 88.70 | 88.70 | -2.63% | 208,946 |
| Feb 18, 2026 | 91.80 | 92.90 | 91.10 | 91.10 | 91.10 | -0.76% | 72,429 |
| Feb 17, 2026 | 93.75 | 93.75 | 91.80 | 91.80 | 91.80 | -1.77% | 87,802 |
| Feb 16, 2026 | 94.50 | 94.50 | 93.00 | 93.45 | 93.45 | -1.11% | 70,748 |
| Feb 15, 2026 | 95.80 | 95.85 | 93.85 | 94.50 | 94.50 | -1.36% | 82,909 |
| Feb 12, 2026 | 96.05 | 96.25 | 95.00 | 95.80 | 95.80 | -0.57% | 81,076 |
| Feb 11, 2026 | 95.40 | 96.35 | 95.00 | 96.35 | 96.35 | 1.00% | 85,911 |
| Feb 10, 2026 | 98.00 | 98.00 | 95.40 | 95.40 | 95.40 | -1.75% | 88,320 |
| Feb 9, 2026 | 100.80 | 101.50 | 96.60 | 97.10 | 97.10 | -3.48% | 178,763 |
| Feb 8, 2026 | 99.00 | 102.60 | 99.00 | 100.60 | 100.60 | 1.00% | 154,185 |
| Feb 5, 2026 | 101.80 | 101.80 | 99.00 | 99.60 | 99.60 | -2.45% | 97,100 |
| Feb 4, 2026 | 102.30 | 103.20 | 101.70 | 102.10 | 102.10 | -0.29% | 90,916 |
| Feb 3, 2026 | 102.70 | 103.80 | 102.20 | 102.40 | 102.40 | -0.97% | 104,608 |
| Feb 2, 2026 | 101.90 | 103.80 | 101.00 | 103.40 | 103.40 | 0.88% | 73,779 |
| Feb 1, 2026 | 104.50 | 105.70 | 100.50 | 102.50 | 102.50 | -2.47% | 183,669 |
| Jan 29, 2026 | 105.50 | 106.90 | 104.40 | 105.10 | 105.10 | -0.85% | 232,022 |
| Jan 28, 2026 | 105.40 | 107.00 | 104.80 | 106.00 | 106.00 | 0.57% | 328,843 |
| Jan 27, 2026 | 105.10 | 105.80 | 104.40 | 105.40 | 105.40 | 0.48% | 172,792 |
| Jan 26, 2026 | 103.80 | 106.60 | 103.00 | 104.90 | 104.90 | 1.06% | 453,322 |
| Jan 25, 2026 | 105.40 | 105.40 | 103.30 | 103.80 | 103.80 | -1.61% | 172,443 |
| Jan 22, 2026 | 105.60 | 106.20 | 104.30 | 105.50 | 105.50 | - | 308,390 |
| Jan 21, 2026 | 103.00 | 105.70 | 102.70 | 105.50 | 105.50 | 2.43% | 270,928 |
| Jan 20, 2026 | 104.10 | 105.40 | 103.00 | 103.00 | 103.00 | -1.15% | 240,965 |
| Jan 19, 2026 | 103.00 | 104.40 | 102.80 | 104.20 | 104.20 | 1.07% | 153,809 |
| Jan 18, 2026 | 102.00 | 104.00 | 102.00 | 103.10 | 103.10 | 0.49% | 92,244 |
| Jan 15, 2026 | 103.00 | 103.50 | 101.00 | 102.60 | 102.60 | -1.25% | 229,084 |
| Jan 14, 2026 | 104.90 | 105.90 | 102.80 | 103.90 | 103.90 | -0.76% | 384,698 |
| Jan 13, 2026 | 102.70 | 104.70 | 100.60 | 104.70 | 104.70 | 3.15% | 767,977 |
| 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 |