Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia · Delayed Price · Currency is SAR 33.32
+0.40 (1.22%)
Sep 4, 2025, 3:19 PM AST
Arriyadh Development Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.02 | 33.58 | 32.68 | 33.32 | 33.32 | 1.22% | 122,259 |
| Sep 3, 2025 | 33.02 | 33.24 | 32.92 | 32.92 | 32.92 | -0.30% | 55,738 |
| Sep 2, 2025 | 33.94 | 34.16 | 32.60 | 33.02 | 33.02 | -2.71% | 328,112 |
| Sep 1, 2025 | 33.28 | 34.48 | 33.12 | 33.94 | 33.94 | 1.92% | 415,208 |
| Aug 31, 2025 | 33.02 | 33.36 | 33.00 | 33.30 | 33.30 | 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 |
| Jul 20, 2025 | 31.42 | 32.96 | 31.40 | 32.00 | 32.00 | 1.85% | 439,529 |
| Jul 17, 2025 | 31.30 | 31.62 | 31.04 | 31.42 | 31.42 | 0.32% | 297,050 |
| Jul 16, 2025 | 32.38 | 32.40 | 31.32 | 31.32 | 31.32 | -3.33% | 148,188 |
| Jul 15, 2025 | 33.10 | 33.16 | 32.40 | 32.40 | 32.40 | -2.29% | 239,057 |
| Jul 14, 2025 | 32.78 | 33.16 | 32.70 | 33.16 | 33.16 | 1.10% | 98,821 |
| Jul 13, 2025 | 33.18 | 33.30 | 32.68 | 32.80 | 32.80 | -1.15% | 121,676 |
| Jul 10, 2025 | 33.52 | 33.80 | 33.06 | 33.18 | 33.18 | -1.01% | 159,562 |
| Jul 9, 2025 | 33.16 | 33.96 | 33.16 | 33.52 | 33.52 | 0.72% | 437,448 |
| Jul 8, 2025 | 33.00 | 33.40 | 33.00 | 33.28 | 33.28 | 0.12% | 164,196 |
| Jul 7, 2025 | 33.88 | 34.10 | 32.58 | 33.24 | 33.24 | -1.89% | 548,025 |
| Jul 6, 2025 | 33.50 | 34.34 | 33.50 | 33.88 | 33.88 | -0.29% | 168,702 |
| Jul 3, 2025 | 34.02 | 34.50 | 33.76 | 33.98 | 33.98 | -1.51% | 328,699 |
| Jul 2, 2025 | 34.60 | 34.98 | 34.00 | 34.50 | 34.50 | - | 155,886 |
| Jul 1, 2025 | 35.30 | 35.60 | 34.50 | 34.50 | 34.50 | -2.27% | 175,314 |
| Jun 30, 2025 | 35.10 | 35.92 | 34.82 | 35.30 | 35.30 | 0.57% | 366,800 |
| Jun 29, 2025 | 33.76 | 35.26 | 33.70 | 35.10 | 35.10 | 4.00% | 485,591 |