Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia · Delayed Price · Currency is SAR 92.65
-0.85 (-0.91%)
Oct 29, 2026, 3:15 PM AST
Arabian Drilling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 91.80 | 93.85 | 91.30 | 92.65 | 92.65 | -0.91% | 98,124 |
| Oct 28, 2026 | 91.00 | 93.50 | 90.20 | 93.50 | 93.50 | 2.69% | 99,190 |
| Oct 27, 2026 | 89.00 | 93.20 | 87.85 | 91.05 | 91.05 | 2.30% | 98,401 |
| Oct 26, 2026 | 84.10 | 90.20 | 84.10 | 89.00 | 89.00 | 1.95% | 163,703 |
| Oct 25, 2026 | 89.00 | 91.00 | 84.55 | 87.30 | 87.30 | -2.73% | 138,206 |
| Oct 22, 2026 | 94.65 | 95.80 | 88.00 | 89.75 | 89.75 | -5.82% | 193,262 |
| Oct 21, 2026 | 95.05 | 95.95 | 94.50 | 95.30 | 95.30 | 0.32% | 87,982 |
| Oct 20, 2026 | 96.00 | 96.45 | 95.00 | 95.00 | 95.00 | -1.04% | 82,124 |
| Oct 19, 2026 | 96.05 | 97.05 | 95.50 | 96.00 | 96.00 | - | 71,371 |
| Oct 18, 2026 | 94.35 | 96.55 | 94.35 | 96.00 | 96.00 | 1.75% | 38,728 |
| Oct 15, 2026 | 95.10 | 96.30 | 94.05 | 94.35 | 94.35 | -2.02% | 67,710 |
| Oct 14, 2026 | 98.05 | 98.80 | 96.00 | 96.30 | 96.30 | -1.78% | 97,399 |
| Oct 13, 2026 | 99.95 | 101.90 | 98.05 | 98.05 | 98.05 | -1.90% | 212,179 |
| Oct 12, 2026 | 100.60 | 100.90 | 99.60 | 99.95 | 99.95 | -0.65% | 136,155 |
| Oct 11, 2026 | 97.00 | 101.00 | 97.00 | 100.60 | 100.60 | 2.50% | 142,711 |
| Oct 8, 2026 | 99.75 | 100.00 | 97.60 | 98.15 | 98.15 | -1.60% | 105,245 |
| Oct 7, 2026 | 100.10 | 100.60 | 99.50 | 99.75 | 99.75 | -0.35% | 84,917 |
| Oct 6, 2026 | 100.00 | 101.50 | 98.40 | 100.10 | 100.10 | 0.60% | 157,720 |
| Oct 5, 2026 | 99.00 | 99.95 | 97.50 | 99.50 | 99.50 | 0.51% | 95,454 |
| Oct 4, 2026 | 96.30 | 99.45 | 96.30 | 99.00 | 99.00 | 2.86% | 115,949 |
| Oct 1, 2026 | 99.85 | 99.85 | 95.65 | 96.25 | 96.25 | -3.51% | 130,619 |
| Sep 30, 2026 | 96.00 | 101.00 | 95.85 | 99.75 | 99.75 | 4.23% | 450,819 |
| Sep 29, 2026 | 93.30 | 95.75 | 93.00 | 95.70 | 95.70 | 4.59% | 253,904 |
| Sep 28, 2026 | 92.50 | 92.95 | 91.50 | 91.50 | 91.50 | -1.08% | 31,413 |
| Sep 27, 2026 | 91.70 | 93.00 | 91.50 | 92.50 | 92.50 | 0.65% | 34,458 |
| Sep 24, 2026 | 93.60 | 94.15 | 91.85 | 91.90 | 91.90 | -2.34% | 72,629 |
| Sep 22, 2026 | 94.20 | 95.00 | 93.35 | 94.10 | 94.10 | -0.11% | 40,620 |
| Sep 21, 2026 | 93.45 | 94.40 | 92.90 | 94.20 | 94.20 | 1.40% | 84,564 |
| Sep 20, 2026 | 93.25 | 94.15 | 92.35 | 92.90 | 92.90 | -0.43% | 45,236 |
| Sep 17, 2026 | 93.00 | 94.25 | 92.75 | 93.30 | 93.30 | 0.32% | 59,412 |
| Sep 16, 2026 | 93.80 | 94.90 | 93.00 | 93.00 | 93.00 | -0.85% | 78,567 |
| Sep 15, 2026 | 96.50 | 96.50 | 93.55 | 93.80 | 93.80 | -2.65% | 79,814 |
| Sep 14, 2026 | 94.10 | 96.80 | 94.10 | 96.35 | 96.35 | 2.99% | 186,740 |
| Sep 13, 2026 | 95.40 | 95.60 | 92.70 | 93.55 | 93.55 | -2.96% | 112,699 |
| Sep 10, 2026 | 96.60 | 96.95 | 96.05 | 96.40 | 96.40 | - | 58,465 |
| Sep 9, 2026 | 96.00 | 97.25 | 95.90 | 96.40 | 96.40 | 0.36% | 72,910 |
| Sep 8, 2026 | 96.10 | 96.20 | 95.60 | 96.05 | 96.05 | - | 45,169 |
| Sep 7, 2026 | 97.50 | 97.50 | 95.90 | 96.05 | 96.05 | -0.26% | 62,458 |
| Sep 6, 2026 | 96.05 | 96.65 | 96.00 | 96.30 | 96.30 | 0.26% | 52,481 |
| Sep 3, 2026 | 95.35 | 96.55 | 95.35 | 96.05 | 96.05 | 0.47% | 81,767 |
| Sep 2, 2026 | 97.45 | 97.65 | 95.40 | 95.60 | 95.60 | -1.90% | 74,815 |
| Sep 1, 2026 | 95.10 | 97.85 | 94.90 | 97.45 | 97.45 | 2.69% | 192,454 |
| Aug 31, 2026 | 96.10 | 98.40 | 94.25 | 94.90 | 94.90 | 0.96% | 391,383 |
| Aug 30, 2026 | 93.50 | 95.50 | 93.50 | 94.00 | 94.00 | 0.53% | 168,088 |
| Aug 27, 2026 | 93.25 | 94.20 | 92.70 | 93.50 | 93.50 | 0.32% | 262,652 |
| Aug 26, 2026 | 91.50 | 93.20 | 91.15 | 93.20 | 93.20 | 1.86% | 252,691 |
| Aug 25, 2026 | 90.35 | 91.80 | 89.90 | 91.50 | 91.50 | 1.67% | 170,344 |
| Aug 24, 2026 | 88.60 | 90.25 | 88.15 | 90.00 | 90.00 | 1.98% | 97,177 |
| Aug 23, 2026 | 86.70 | 88.70 | 86.70 | 88.25 | 88.25 | 1.55% | 51,255 |
| Aug 20, 2026 | 87.00 | 87.80 | 86.85 | 86.90 | 86.90 | -0.11% | 48,921 |