Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia · Delayed Price · Currency is SAR 21.59
-0.36 (-1.64%)
Jan 21, 2026, 2:35 PM AST
Arriyadh Development Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 21, 2025 | 23.33 | 23.76 | 23.00 | 23.05 | 23.05 | -2.50% | 155,170 |
| Dec 18, 2025 | 23.53 | 23.64 | 22.95 | 23.64 | 23.64 | 0.60% | 146,448 |
| Dec 17, 2025 | 23.78 | 23.88 | 23.34 | 23.50 | 23.50 | -1.22% | 75,120 |
| Dec 16, 2025 | 24.30 | 24.30 | 23.60 | 23.79 | 23.79 | -1.69% | 70,314 |
| Dec 15, 2025 | 23.86 | 24.30 | 23.80 | 24.20 | 24.20 | 1.26% | 77,781 |
| Dec 14, 2025 | 24.50 | 24.79 | 23.86 | 23.90 | 23.90 | -3.59% | 43,784 |
| Dec 11, 2025 | 25.00 | 25.12 | 24.56 | 24.79 | 24.79 | -0.84% | 29,270 |
| Dec 10, 2025 | 24.86 | 25.12 | 24.86 | 25.00 | 25.00 | -0.32% | 32,681 |
| Dec 9, 2025 | 24.98 | 25.08 | 24.62 | 25.08 | 25.08 | 0.44% | 70,822 |
| Dec 8, 2025 | 25.18 | 25.18 | 24.51 | 24.97 | 24.97 | -0.83% | 196,283 |
| Dec 7, 2025 | 25.68 | 25.68 | 25.14 | 25.18 | 25.18 | -0.79% | 69,652 |
| Dec 4, 2025 | 25.24 | 25.68 | 25.20 | 25.38 | 25.38 | 0.55% | 104,880 |
| Dec 3, 2025 | 25.40 | 25.60 | 24.88 | 25.24 | 25.24 | -1.41% | 141,275 |
| Dec 2, 2025 | 25.80 | 25.84 | 25.38 | 25.60 | 25.60 | -0.54% | 64,024 |
| Dec 1, 2025 | 25.80 | 25.80 | 25.22 | 25.74 | 25.74 | 0.94% | 121,251 |
| Nov 30, 2025 | 26.28 | 26.40 | 25.50 | 25.50 | 25.50 | -3.48% | 36,870 |
| Nov 27, 2025 | 25.52 | 26.42 | 25.40 | 26.42 | 26.42 | 2.64% | 173,170 |
| Nov 26, 2025 | 26.60 | 26.66 | 25.72 | 25.74 | 25.74 | -3.23% | 99,872 |
| Nov 25, 2025 | 27.16 | 27.40 | 26.60 | 26.60 | 26.60 | -4.93% | 83,891 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.00 | 27.98 | 27.98 | 1.23% | 175,988 |
| Nov 23, 2025 | 27.56 | 27.98 | 27.14 | 27.64 | 27.64 | 3.13% | 130,022 |
| Nov 20, 2025 | 27.08 | 27.08 | 26.52 | 26.80 | 26.80 | -1.03% | 48,418 |
| Nov 19, 2025 | 27.26 | 27.36 | 26.72 | 27.08 | 27.08 | -0.66% | 50,438 |
| Nov 18, 2025 | 26.68 | 27.26 | 26.66 | 27.26 | 27.26 | 1.04% | 67,360 |
| Nov 17, 2025 | 26.50 | 27.12 | 26.40 | 26.98 | 26.98 | 1.43% | 48,001 |
| Nov 16, 2025 | 27.00 | 27.12 | 26.54 | 26.60 | 26.60 | -1.92% | 58,028 |
| Nov 13, 2025 | 27.32 | 27.64 | 27.10 | 27.12 | 27.12 | -1.02% | 91,698 |
| Nov 12, 2025 | 27.98 | 28.12 | 27.32 | 27.40 | 27.40 | -2.07% | 153,099 |