Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia · Delayed Price · Currency is SAR 18.54
+0.52 (2.89%)
Apr 14, 2026, 1:15 PM AST
Arriyadh Development Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 18.20 | 18.20 | 17.97 | 18.02 | 18.02 | -0.77% | 391,204 |
| Apr 12, 2026 | 18.22 | 18.37 | 18.09 | 18.16 | 18.16 | -0.22% | 78,214 |
| Apr 9, 2026 | 18.44 | 18.44 | 18.00 | 18.20 | 18.20 | -1.41% | 181,899 |
| Apr 8, 2026 | 18.04 | 18.62 | 18.04 | 18.46 | 18.46 | 3.71% | 202,667 |
| Apr 7, 2026 | 18.48 | 18.48 | 17.80 | 17.80 | 17.80 | -3.63% | 250,222 |
| Apr 6, 2026 | 18.79 | 18.79 | 18.38 | 18.47 | 18.47 | -1.91% | 281,473 |
| Apr 5, 2026 | 18.79 | 19.21 | 18.70 | 18.83 | 18.83 | 0.43% | 281,407 |
| Apr 2, 2026 | 18.88 | 18.96 | 18.72 | 18.75 | 18.75 | -0.74% | 278,437 |
| Apr 1, 2026 | 19.00 | 19.40 | 18.74 | 18.89 | 18.89 | 0.53% | 429,348 |
| Mar 31, 2026 | 18.68 | 18.79 | 18.52 | 18.79 | 18.79 | 0.59% | 219,566 |
| Mar 30, 2026 | 19.08 | 19.09 | 18.50 | 18.68 | 18.68 | -2.10% | 577,684 |
| Mar 29, 2026 | 18.70 | 19.13 | 18.55 | 19.08 | 19.08 | 2.69% | 192,746 |
| Mar 26, 2026 | 18.61 | 18.82 | 18.44 | 18.58 | 18.58 | -1.01% | 257,850 |
| Mar 25, 2026 | 18.25 | 18.91 | 18.24 | 18.77 | 18.77 | 4.16% | 323,832 |
| Mar 24, 2026 | 19.05 | 19.05 | 18.02 | 18.02 | 18.02 | -5.36% | 426,273 |
| Mar 16, 2026 | 17.93 | 19.04 | 17.64 | 19.04 | 19.04 | 6.49% | 720,273 |
| Mar 15, 2026 | 18.00 | 18.04 | 17.60 | 17.88 | 17.88 | -0.61% | 128,486 |
| Mar 12, 2026 | 18.22 | 18.25 | 17.63 | 17.99 | 17.99 | -1.42% | 283,250 |
| Mar 11, 2026 | 18.18 | 18.78 | 17.92 | 18.25 | 18.25 | 0.83% | 346,521 |
| Mar 10, 2026 | 17.79 | 18.40 | 17.61 | 18.10 | 18.10 | 1.74% | 253,161 |
| Mar 9, 2026 | 18.10 | 18.54 | 17.72 | 17.79 | 17.79 | -1.44% | 276,531 |
| Mar 8, 2026 | 17.85 | 18.18 | 17.76 | 18.05 | 18.05 | 0.45% | 363,358 |
| Mar 5, 2026 | 17.95 | 18.40 | 17.90 | 17.97 | 17.97 | -0.11% | 204,995 |
| Mar 4, 2026 | 18.09 | 18.35 | 17.69 | 17.99 | 17.99 | -0.11% | 259,683 |
| Mar 3, 2026 | 17.02 | 18.08 | 17.02 | 18.01 | 18.01 | 4.10% | 214,654 |
| 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 |