Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia · Delayed Price · Currency is SAR 93.50
+0.30 (0.32%)
Aug 27, 2026, 3:15 PM AST
Arabian Drilling Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 87.40 | 87.40 | 85.70 | 87.00 | 87.00 | -0.46% | 78,459 |
| Aug 18, 2026 | 87.30 | 89.80 | 87.10 | 87.40 | 87.40 | -0.11% | 150,302 |
| Aug 17, 2026 | 87.15 | 88.65 | 87.15 | 87.50 | 87.50 | 0.52% | 50,360 |
| Aug 16, 2026 | 88.65 | 89.40 | 87.05 | 87.05 | 87.05 | -1.80% | 34,651 |
| Aug 13, 2026 | 91.00 | 91.00 | 88.00 | 88.65 | 88.65 | -0.67% | 67,559 |
| Aug 12, 2026 | 89.15 | 92.00 | 88.40 | 89.25 | 89.25 | 0.39% | 198,898 |
| Aug 11, 2026 | 86.20 | 89.60 | 84.75 | 88.90 | 88.90 | 2.54% | 388,461 |
| Aug 10, 2026 | 81.00 | 87.70 | 79.85 | 86.70 | 86.70 | 4.96% | 371,441 |
| Aug 9, 2026 | 81.65 | 83.45 | 81.10 | 82.60 | 82.60 | 1.10% | 103,477 |
| Aug 6, 2026 | 82.30 | 82.40 | 81.10 | 81.70 | 81.70 | -0.97% | 54,120 |
| Aug 5, 2026 | 82.50 | 83.00 | 82.25 | 82.50 | 82.50 | - | 49,376 |
| Aug 4, 2026 | 82.75 | 83.50 | 82.40 | 82.50 | 82.50 | -0.24% | 61,518 |
| Aug 3, 2026 | 82.05 | 83.25 | 81.15 | 82.70 | 82.70 | 0.79% | 84,464 |
| Aug 2, 2026 | 80.70 | 82.45 | 80.00 | 82.05 | 82.05 | 1.67% | 48,973 |
| Jul 30, 2026 | 82.20 | 82.20 | 79.65 | 80.70 | 80.70 | -1.77% | 91,257 |
| Jul 29, 2026 | 81.40 | 83.00 | 78.50 | 82.15 | 82.15 | 0.80% | 204,685 |
| Jul 28, 2026 | 86.45 | 86.60 | 81.25 | 81.50 | 81.50 | -5.73% | 158,563 |
| Jul 27, 2026 | 89.40 | 90.00 | 86.10 | 86.45 | 86.45 | -3.94% | 113,110 |
| Jul 26, 2026 | 90.00 | 90.70 | 89.70 | 90.00 | 90.00 | - | 58,181 |
| Jul 23, 2026 | 88.50 | 91.10 | 88.40 | 90.00 | 90.00 | 1.69% | 76,263 |
| Jul 22, 2026 | 88.50 | 89.40 | 87.90 | 88.50 | 88.50 | -0.34% | 109,203 |
| Jul 21, 2026 | 88.35 | 89.25 | 88.30 | 88.80 | 88.80 | 0.51% | 41,205 |
| Jul 20, 2026 | 88.15 | 89.05 | 87.85 | 88.35 | 88.35 | -0.56% | 110,138 |
| Jul 19, 2026 | 88.05 | 89.45 | 88.05 | 88.85 | 88.85 | -0.56% | 58,233 |
| Jul 16, 2026 | 89.40 | 90.15 | 88.55 | 89.35 | 89.35 | -0.17% | 69,725 |
| Jul 15, 2026 | 91.90 | 92.45 | 89.50 | 89.50 | 89.50 | -2.56% | 111,503 |
| Jul 14, 2026 | 92.00 | 92.65 | 91.45 | 91.85 | 91.85 | -0.16% | 97,208 |
| Jul 13, 2026 | 92.25 | 92.35 | 91.30 | 92.00 | 92.00 | -0.33% | 89,541 |
| Jul 12, 2026 | 92.20 | 93.60 | 92.05 | 92.30 | 92.30 | 0.82% | 157,691 |
| Jul 9, 2026 | 91.35 | 92.50 | 90.95 | 91.55 | 91.55 | -0.27% | 68,719 |
| Jul 8, 2026 | 91.80 | 92.50 | 91.00 | 91.80 | 91.80 | -0.33% | 59,222 |
| Jul 7, 2026 | 91.50 | 92.25 | 91.15 | 92.10 | 92.10 | 0.11% | 72,124 |
| Jul 6, 2026 | 91.50 | 92.25 | 91.40 | 92.00 | 92.00 | - | 33,694 |
| Jul 5, 2026 | 91.40 | 93.00 | 91.05 | 92.00 | 92.00 | 0.60% | 66,324 |
| Jul 2, 2026 | 92.00 | 92.00 | 90.95 | 91.45 | 91.45 | 0.05% | 43,143 |
| Jul 1, 2026 | 90.55 | 92.20 | 90.50 | 91.40 | 91.40 | 0.94% | 85,831 |
| Jun 30, 2026 | 90.80 | 91.50 | 90.15 | 90.55 | 90.55 | -1.42% | 129,808 |
| Jun 29, 2026 | 91.75 | 91.90 | 90.85 | 91.85 | 91.85 | 0.11% | 62,082 |
| Jun 28, 2026 | 91.80 | 92.60 | 91.50 | 91.75 | 91.75 | -0.05% | 61,529 |
| Jun 25, 2026 | 93.15 | 93.45 | 91.80 | 91.80 | 91.80 | -1.66% | 101,025 |
| Jun 24, 2026 | 94.40 | 94.65 | 92.90 | 93.35 | 93.35 | -1.01% | 191,033 |
| Jun 23, 2026 | 94.10 | 95.35 | 94.10 | 94.30 | 94.30 | 0.21% | 97,267 |
| Jun 22, 2026 | 94.70 | 95.00 | 93.70 | 94.10 | 94.10 | -0.53% | 136,299 |
| Jun 21, 2026 | 93.95 | 96.35 | 93.95 | 94.60 | 94.60 | 0.91% | 230,096 |