Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia · Delayed Price · Currency is SAR 29.90
+0.50 (1.70%)
Sep 29, 2025, 3:16 PM AST
Arriyadh Development Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.02 | 29.90 | 28.42 | 29.90 | 29.90 | 1.70% | 482,251 |
| Sep 28, 2025 | 30.74 | 30.74 | 29.28 | 29.40 | 29.15 | -2.91% | 335,954 |
| Sep 25, 2025 | 31.52 | 31.52 | 29.92 | 30.28 | 30.02 | -5.32% | 315,485 |
| Sep 24, 2025 | 30.20 | 32.00 | 30.20 | 31.98 | 31.71 | 6.03% | 459,749 |
| Sep 22, 2025 | 29.80 | 30.58 | 29.76 | 30.16 | 29.90 | 1.21% | 131,140 |
| Sep 21, 2025 | 29.50 | 30.18 | 29.50 | 29.80 | 29.55 | -0.67% | 166,007 |
| Sep 18, 2025 | 29.82 | 30.38 | 29.52 | 30.00 | 29.74 | 0.60% | 195,212 |
| Sep 17, 2025 | 29.56 | 30.16 | 29.44 | 29.82 | 29.57 | 1.15% | 207,633 |
| Sep 16, 2025 | 28.88 | 29.84 | 28.82 | 29.48 | 29.23 | 2.08% | 344,075 |
| Sep 15, 2025 | 27.80 | 28.98 | 27.50 | 28.88 | 28.63 | 3.29% | 206,255 |
| Sep 14, 2025 | 28.64 | 28.80 | 27.12 | 27.96 | 27.72 | -2.37% | 389,024 |
| Sep 11, 2025 | 30.26 | 30.34 | 28.64 | 28.64 | 28.40 | -5.23% | 221,426 |
| Sep 10, 2025 | 31.08 | 31.08 | 30.18 | 30.22 | 29.96 | -2.77% | 111,356 |
| Sep 9, 2025 | 30.70 | 31.26 | 30.60 | 31.08 | 30.82 | 0.32% | 155,465 |
| Sep 8, 2025 | 31.12 | 31.60 | 30.80 | 30.98 | 30.72 | -1.40% | 514,518 |
| Sep 7, 2025 | 33.32 | 33.32 | 31.42 | 31.42 | 31.15 | -5.70% | 189,086 |
| Sep 4, 2025 | 33.02 | 33.58 | 32.68 | 33.32 | 33.04 | 1.22% | 122,259 |
| Sep 3, 2025 | 33.02 | 33.24 | 32.92 | 32.92 | 32.64 | -0.30% | 55,738 |
| Sep 2, 2025 | 33.94 | 34.16 | 32.60 | 33.02 | 32.74 | -2.71% | 328,112 |
| Sep 1, 2025 | 33.28 | 34.48 | 33.12 | 33.94 | 33.65 | 1.92% | 415,208 |
| Aug 31, 2025 | 33.02 | 33.36 | 33.00 | 33.30 | 33.02 | 0.48% | 146,835 |
| Aug 28, 2025 | 33.10 | 33.70 | 33.04 | 33.14 | 33.14 | 0.12% | 126,949 |
| Aug 27, 2025 | 33.50 | 33.68 | 33.10 | 33.10 | 33.10 | -1.19% | 83,382 |
| Aug 26, 2025 | 32.72 | 33.50 | 32.72 | 33.50 | 33.50 | 2.38% | 261,922 |
| Aug 25, 2025 | 32.70 | 33.10 | 32.70 | 32.72 | 32.72 | 0.06% | 51,349 |
| Aug 24, 2025 | 32.70 | 33.42 | 32.70 | 32.70 | 32.70 | - | 92,775 |
| Aug 21, 2025 | 32.42 | 33.10 | 32.42 | 32.70 | 32.70 | 0.86% | 58,953 |
| Aug 20, 2025 | 32.52 | 32.82 | 32.30 | 32.42 | 32.42 | -0.98% | 79,510 |
| Aug 19, 2025 | 32.84 | 33.24 | 32.42 | 32.74 | 32.74 | -0.97% | 183,174 |
| Aug 18, 2025 | 33.20 | 33.38 | 32.74 | 33.06 | 33.06 | -0.06% | 193,884 |
| Aug 17, 2025 | 32.70 | 33.20 | 32.46 | 33.08 | 33.08 | 1.16% | 83,953 |
| Aug 14, 2025 | 32.04 | 32.70 | 32.04 | 32.70 | 32.70 | 2.06% | 156,822 |
| Aug 13, 2025 | 33.50 | 33.90 | 32.02 | 32.04 | 32.04 | -4.13% | 310,006 |
| Aug 12, 2025 | 33.54 | 34.06 | 33.32 | 33.42 | 33.42 | -0.42% | 390,588 |
| Aug 11, 2025 | 33.00 | 33.80 | 32.94 | 33.56 | 33.56 | 1.70% | 221,113 |
| Aug 10, 2025 | 31.92 | 33.26 | 31.92 | 33.00 | 33.00 | 3.38% | 229,646 |
| Aug 7, 2025 | 32.00 | 32.20 | 31.82 | 31.92 | 31.92 | -0.19% | 37,754 |
| Aug 6, 2025 | 32.00 | 32.26 | 31.90 | 31.98 | 31.98 | -0.06% | 103,945 |
| Aug 5, 2025 | 32.00 | 32.58 | 31.94 | 32.00 | 32.00 | 0.19% | 217,972 |
| Aug 4, 2025 | 31.52 | 32.08 | 31.52 | 31.94 | 31.94 | 0.13% | 204,014 |
| Aug 3, 2025 | 31.80 | 32.16 | 31.60 | 31.90 | 31.90 | -0.44% | 88,429 |
| Jul 31, 2025 | 32.16 | 32.32 | 31.50 | 32.04 | 32.04 | -0.19% | 187,631 |
| Jul 30, 2025 | 31.70 | 32.20 | 31.70 | 32.10 | 32.10 | 1.07% | 111,057 |
| Jul 29, 2025 | 31.72 | 32.24 | 31.62 | 31.76 | 31.76 | -0.50% | 151,456 |
| Jul 28, 2025 | 31.98 | 32.20 | 31.60 | 31.92 | 31.92 | -0.25% | 813,266 |
| Jul 27, 2025 | 31.52 | 32.40 | 31.52 | 32.00 | 32.00 | - | 114,741 |
| Jul 24, 2025 | 31.30 | 32.20 | 31.10 | 32.00 | 32.00 | 2.56% | 212,612 |
| Jul 23, 2025 | 30.78 | 31.24 | 30.50 | 31.20 | 31.20 | 1.30% | 243,843 |
| Jul 22, 2025 | 31.46 | 31.48 | 30.70 | 30.80 | 30.80 | -2.16% | 323,616 |
| Jul 21, 2025 | 32.00 | 32.28 | 31.34 | 31.48 | 31.48 | -1.62% | 445,562 |