Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia · Delayed Price · Currency is SAR 18.01
+0.71 (4.10%)
At close: Mar 3, 2026
Arriyadh Development Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 17.59 | 17.88 | 17.17 | 17.30 | 17.30 | -1.54% | 184,984 |
| Mar 1, 2026 | 17.10 | 17.87 | 17.10 | 17.57 | 17.57 | -2.55% | 118,035 |
| Feb 26, 2026 | 17.91 | 18.17 | 17.78 | 18.03 | 18.03 | 0.67% | 254,108 |
| Feb 25, 2026 | 18.51 | 19.03 | 17.73 | 17.91 | 17.91 | -3.19% | 390,896 |
| Feb 24, 2026 | 18.84 | 18.84 | 18.50 | 18.50 | 18.50 | -1.80% | 113,722 |
| Feb 23, 2026 | 18.94 | 19.19 | 18.62 | 18.84 | 18.84 | -0.58% | 176,706 |
| Feb 19, 2026 | 19.30 | 19.30 | 18.80 | 18.95 | 18.95 | -1.81% | 389,799 |
| Feb 18, 2026 | 18.99 | 19.30 | 18.84 | 19.30 | 19.30 | 1.58% | 400,534 |
| Feb 17, 2026 | 19.26 | 19.26 | 18.75 | 19.00 | 19.00 | -1.55% | 474,461 |
| Feb 16, 2026 | 19.29 | 19.42 | 19.17 | 19.30 | 19.30 | -0.31% | 304,712 |
| Feb 15, 2026 | 19.40 | 19.67 | 19.32 | 19.36 | 19.36 | 0.73% | 265,396 |
| Feb 12, 2026 | 19.39 | 19.39 | 19.10 | 19.22 | 19.22 | -0.88% | 430,607 |
| Feb 11, 2026 | 19.78 | 19.78 | 19.21 | 19.39 | 19.39 | -2.37% | 525,803 |
| Feb 10, 2026 | 19.84 | 19.90 | 19.72 | 19.86 | 19.86 | 0.10% | 247,886 |
| Feb 9, 2026 | 20.03 | 20.09 | 19.70 | 19.84 | 19.84 | -0.90% | 227,332 |
| Feb 8, 2026 | 20.08 | 20.38 | 20.00 | 20.02 | 20.02 | -0.35% | 101,330 |
| Feb 5, 2026 | 20.36 | 20.36 | 19.91 | 20.09 | 20.09 | -1.47% | 339,067 |
| Feb 4, 2026 | 20.51 | 20.51 | 20.31 | 20.39 | 20.39 | -0.68% | 165,698 |
| Feb 3, 2026 | 20.51 | 20.86 | 20.49 | 20.53 | 20.53 | 0.54% | 229,653 |
| Feb 2, 2026 | 20.41 | 20.52 | 20.16 | 20.42 | 20.42 | 0.10% | 498,706 |
| Feb 1, 2026 | 21.59 | 21.59 | 20.27 | 20.40 | 20.40 | -5.69% | 363,682 |
| Jan 29, 2026 | 22.00 | 22.04 | 21.44 | 21.63 | 21.63 | -1.90% | 328,121 |
| Jan 28, 2026 | 22.10 | 22.16 | 21.72 | 22.05 | 22.05 | -0.23% | 345,442 |
| Jan 27, 2026 | 21.70 | 22.28 | 21.51 | 22.10 | 22.10 | 1.38% | 711,355 |
| Jan 26, 2026 | 22.11 | 22.14 | 21.69 | 21.80 | 21.80 | -1.40% | 337,887 |
| Jan 25, 2026 | 21.78 | 22.41 | 21.78 | 22.11 | 22.11 | 0.23% | 382,703 |
| Jan 22, 2026 | 21.69 | 22.08 | 21.69 | 22.06 | 22.06 | 1.71% | 176,011 |
| Jan 21, 2026 | 21.80 | 21.81 | 21.35 | 21.69 | 21.69 | -1.18% | 256,145 |
| Jan 20, 2026 | 22.20 | 22.22 | 21.86 | 21.95 | 21.95 | -0.99% | 65,282 |
| Jan 19, 2026 | 22.40 | 22.40 | 22.15 | 22.17 | 22.17 | -0.36% | 54,121 |
| Jan 18, 2026 | 22.15 | 22.58 | 22.15 | 22.25 | 22.25 | 0.45% | 54,190 |
| Jan 15, 2026 | 22.50 | 22.60 | 22.00 | 22.15 | 22.15 | -1.90% | 134,098 |
| Jan 14, 2026 | 23.40 | 23.40 | 22.32 | 22.58 | 22.58 | -1.57% | 161,072 |
| Jan 13, 2026 | 21.67 | 23.50 | 21.57 | 22.94 | 22.94 | 5.86% | 740,410 |
| Jan 12, 2026 | 21.46 | 21.90 | 21.21 | 21.67 | 21.67 | 2.85% | 371,953 |
| Jan 11, 2026 | 20.83 | 21.33 | 20.83 | 21.07 | 21.07 | -0.66% | 267,366 |
| Jan 8, 2026 | 20.86 | 21.56 | 20.74 | 21.21 | 21.21 | 1.68% | 352,455 |
| Jan 7, 2026 | 21.70 | 22.00 | 20.82 | 20.86 | 20.86 | -2.07% | 300,853 |
| Jan 6, 2026 | 21.40 | 21.58 | 21.13 | 21.30 | 21.30 | 0.47% | 100,020 |
| Jan 5, 2026 | 21.70 | 22.28 | 21.20 | 21.20 | 21.20 | -3.46% | 177,017 |
| Jan 4, 2026 | 22.80 | 22.80 | 21.94 | 21.96 | 21.96 | -4.52% | 124,657 |
| Jan 1, 2026 | 22.43 | 23.00 | 22.32 | 23.00 | 23.00 | 2.72% | 53,428 |
| Dec 31, 2025 | 22.12 | 22.58 | 22.12 | 22.39 | 22.39 | - | 106,154 |
| Dec 30, 2025 | 22.38 | 22.44 | 22.11 | 22.39 | 22.39 | 0.09% | 46,086 |
| Dec 29, 2025 | 22.16 | 22.45 | 21.99 | 22.37 | 22.37 | 1.36% | 79,410 |
| Dec 28, 2025 | 22.04 | 22.29 | 21.81 | 22.07 | 22.07 | -1.12% | 203,883 |
| Dec 25, 2025 | 22.90 | 22.90 | 22.32 | 22.32 | 22.32 | -1.72% | 33,766 |
| Dec 24, 2025 | 23.01 | 23.24 | 22.62 | 22.71 | 22.71 | -1.26% | 49,385 |
| Dec 23, 2025 | 23.01 | 23.33 | 23.00 | 23.00 | 23.00 | -0.48% | 65,084 |
| Dec 22, 2025 | 23.12 | 23.43 | 22.88 | 23.11 | 23.11 | 0.26% | 119,643 |