Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia · Delayed Price · Currency is SAR 18.05
-0.02 (-0.11%)
May 4, 2026, 3:13 PM AST
Arriyadh Development Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 18.02 | 18.18 | 17.92 | 18.05 | 18.05 | -0.11% | 271,819 |
| May 3, 2026 | 18.29 | 18.35 | 17.90 | 18.07 | 18.07 | - | 282,883 |
| Apr 30, 2026 | 18.25 | 18.25 | 17.93 | 18.07 | 18.07 | - | 141,186 |
| Apr 29, 2026 | 18.00 | 18.20 | 17.89 | 18.07 | 18.07 | 0.56% | 281,304 |
| Apr 28, 2026 | 18.03 | 18.03 | 17.88 | 17.97 | 17.97 | -0.39% | 133,852 |
| Apr 27, 2026 | 17.86 | 18.10 | 17.78 | 18.04 | 18.04 | 1.01% | 93,698 |
| Apr 26, 2026 | 18.01 | 18.01 | 17.72 | 17.86 | 17.86 | -0.78% | 232,348 |
| Apr 23, 2026 | 18.56 | 18.56 | 18.00 | 18.00 | 18.00 | -3.23% | 301,326 |
| Apr 22, 2026 | 18.89 | 18.89 | 18.55 | 18.60 | 18.60 | -0.11% | 91,050 |
| Apr 21, 2026 | 18.52 | 18.88 | 18.52 | 18.62 | 18.62 | -0.32% | 201,966 |
| Apr 20, 2026 | 18.65 | 18.77 | 18.40 | 18.68 | 18.68 | -0.85% | 242,369 |
| Apr 19, 2026 | 18.80 | 19.14 | 18.70 | 18.84 | 18.84 | 0.21% | 416,443 |
| Apr 16, 2026 | 18.77 | 18.83 | 18.53 | 18.80 | 18.80 | 0.11% | 360,659 |
| Apr 15, 2026 | 18.71 | 18.92 | 18.67 | 18.78 | 18.78 | 0.97% | 290,759 |
| Apr 14, 2026 | 18.05 | 18.67 | 18.03 | 18.60 | 18.60 | 3.22% | 208,170 |
| 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 |