Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia · Delayed Price · Currency is SAR 87.35
+1.15 (1.33%)
May 14, 2026, 3:15 PM AST
Arabian Drilling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 86.30 | 87.90 | 86.30 | 87.35 | 87.35 | 1.33% | 119,798 |
| May 13, 2026 | 85.60 | 87.40 | 85.60 | 86.20 | 86.20 | 0.06% | 179,259 |
| May 12, 2026 | 88.15 | 88.15 | 85.60 | 86.15 | 86.15 | -2.27% | 173,997 |
| May 11, 2026 | 88.00 | 88.90 | 87.20 | 88.15 | 88.15 | 0.11% | 142,447 |
| May 10, 2026 | 89.85 | 90.60 | 87.25 | 88.05 | 88.05 | -1.84% | 205,835 |
| May 7, 2026 | 90.30 | 90.80 | 89.00 | 89.70 | 89.70 | -0.66% | 122,189 |
| May 6, 2026 | 90.60 | 91.50 | 90.10 | 90.30 | 90.30 | -0.33% | 96,018 |
| May 5, 2026 | 90.80 | 91.00 | 89.65 | 90.60 | 90.60 | -1.04% | 139,489 |
| May 4, 2026 | 93.00 | 93.10 | 91.25 | 91.55 | 91.55 | -1.56% | 115,324 |
| May 3, 2026 | 91.10 | 93.95 | 91.00 | 93.00 | 93.00 | 2.31% | 249,209 |
| Apr 30, 2026 | 87.80 | 92.15 | 87.25 | 90.90 | 90.90 | 3.89% | 354,159 |
| Apr 29, 2026 | 88.35 | 88.55 | 87.25 | 87.50 | 87.50 | -0.85% | 88,593 |
| Apr 28, 2026 | 87.60 | 88.95 | 87.05 | 88.25 | 88.25 | 0.28% | 482,156 |
| Apr 27, 2026 | 89.95 | 89.95 | 87.90 | 88.00 | 88.00 | -2.17% | 126,304 |
| Apr 26, 2026 | 87.60 | 90.80 | 87.55 | 89.95 | 89.95 | 2.68% | 200,876 |
| Apr 23, 2026 | 89.20 | 89.20 | 86.75 | 87.60 | 87.60 | -1.18% | 137,965 |
| Apr 22, 2026 | 88.30 | 89.10 | 87.60 | 88.65 | 88.65 | 0.23% | 153,853 |
| Apr 21, 2026 | 88.20 | 89.10 | 86.85 | 88.45 | 88.45 | 0.28% | 109,027 |
| Apr 20, 2026 | 89.10 | 90.35 | 88.00 | 88.20 | 88.20 | -1.67% | 179,125 |
| Apr 19, 2026 | 88.50 | 91.40 | 88.10 | 89.70 | 89.70 | 0.22% | 280,585 |
| Apr 16, 2026 | 89.10 | 90.30 | 88.50 | 89.50 | 89.50 | 0.79% | 229,160 |
| Apr 15, 2026 | 87.65 | 89.50 | 87.60 | 88.80 | 88.80 | 1.37% | 316,581 |
| Apr 14, 2026 | 85.40 | 88.40 | 85.10 | 87.60 | 87.60 | 2.58% | 405,811 |
| Apr 13, 2026 | 84.65 | 86.75 | 84.00 | 85.40 | 85.40 | 0.89% | 331,799 |
| Apr 12, 2026 | 80.70 | 86.60 | 80.60 | 84.65 | 84.65 | 3.80% | 474,471 |
| Apr 9, 2026 | 81.90 | 81.90 | 80.45 | 81.55 | 81.55 | -0.61% | 166,421 |
| Apr 8, 2026 | 80.20 | 82.60 | 80.20 | 82.05 | 82.05 | 4.79% | 415,191 |
| Apr 7, 2026 | 79.00 | 79.35 | 77.65 | 78.30 | 78.30 | -0.89% | 193,752 |
| Apr 6, 2026 | 79.45 | 80.20 | 78.80 | 79.00 | 79.00 | -0.32% | 270,530 |
| Apr 5, 2026 | 80.90 | 81.55 | 78.65 | 79.25 | 79.25 | -2.04% | 262,376 |
| Apr 2, 2026 | 82.00 | 82.45 | 80.80 | 80.90 | 80.90 | -1.34% | 164,338 |
| Apr 1, 2026 | 81.80 | 83.40 | 81.00 | 82.00 | 82.00 | 0.18% | 297,794 |
| Mar 31, 2026 | 79.95 | 82.60 | 79.20 | 81.85 | 81.85 | 2.89% | 301,275 |
| Mar 30, 2026 | 78.10 | 81.40 | 77.75 | 79.55 | 79.55 | 2.65% | 482,156 |
| Mar 29, 2026 | 78.00 | 78.25 | 77.00 | 77.50 | 77.50 | - | 188,307 |
| Mar 26, 2026 | 79.50 | 79.50 | 77.10 | 77.50 | 77.50 | -2.52% | 418,863 |
| Mar 25, 2026 | 76.90 | 80.10 | 76.90 | 79.50 | 79.50 | 3.85% | 276,360 |
| Mar 24, 2026 | 84.00 | 84.00 | 76.45 | 76.55 | 76.55 | -6.93% | 530,987 |
| Mar 16, 2026 | 81.90 | 82.35 | 80.05 | 82.25 | 82.25 | 0.43% | 117,599 |
| Mar 15, 2026 | 82.25 | 82.85 | 80.40 | 81.90 | 81.90 | -0.36% | 84,226 |
| Mar 12, 2026 | 84.85 | 84.95 | 82.10 | 82.20 | 82.20 | -3.12% | 102,246 |
| Mar 11, 2026 | 85.80 | 85.90 | 83.95 | 84.85 | 84.85 | -1.11% | 108,316 |
| Mar 10, 2026 | 87.80 | 89.80 | 85.65 | 85.80 | 85.80 | -4.08% | 196,564 |
| Mar 9, 2026 | 90.20 | 92.30 | 87.40 | 89.45 | 89.45 | -0.61% | 295,219 |
| Mar 8, 2026 | 83.50 | 90.75 | 83.50 | 90.00 | 90.00 | 8.43% | 365,149 |
| Mar 5, 2026 | 83.35 | 84.75 | 82.10 | 83.00 | 83.00 | 0.73% | 125,223 |
| Mar 4, 2026 | 78.95 | 83.70 | 78.95 | 82.40 | 82.40 | 4.37% | 183,823 |
| Mar 3, 2026 | 83.85 | 83.90 | 78.85 | 78.95 | 78.95 | -5.90% | 230,234 |
| Mar 2, 2026 | 84.55 | 85.80 | 82.00 | 83.90 | 83.90 | -2.72% | 210,181 |
| Mar 1, 2026 | 83.00 | 87.45 | 83.00 | 86.25 | 86.25 | -4.06% | 252,235 |