Alandalus Property Company (TADAWUL:4320)
Saudi Arabia · Delayed Price · Currency is SAR 17.06
-0.02 (-0.12%)
At close: Feb 10, 2026
TADAWUL:4320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 17.08 | 17.14 | 17.01 | 17.14 | - | 0.35% | 15,495 |
| Feb 9, 2026 | 17.31 | 17.31 | 17.06 | 17.08 | 17.08 | -0.81% | 14,620 |
| Feb 8, 2026 | 17.20 | 17.38 | 17.17 | 17.22 | 17.22 | 0.29% | 14,003 |
| Feb 5, 2026 | 17.11 | 17.20 | 17.04 | 17.17 | 17.17 | 0.35% | 45,800 |
| Feb 4, 2026 | 17.14 | 17.25 | 17.10 | 17.11 | 17.11 | -0.29% | 21,270 |
| Feb 3, 2026 | 17.78 | 17.78 | 17.11 | 17.16 | 17.16 | -0.35% | 41,002 |
| Feb 2, 2026 | 17.30 | 17.50 | 17.08 | 17.22 | 17.22 | -0.46% | 10,696 |
| Feb 1, 2026 | 17.60 | 17.81 | 17.19 | 17.30 | 17.30 | -1.70% | 16,428 |
| Jan 29, 2026 | 17.81 | 17.81 | 17.42 | 17.60 | 17.60 | -1.18% | 68,707 |
| Jan 28, 2026 | 17.60 | 17.93 | 17.60 | 17.81 | 17.81 | 1.19% | 80,331 |
| Jan 27, 2026 | 17.52 | 17.67 | 17.45 | 17.60 | 17.60 | 0.06% | 44,426 |
| Jan 26, 2026 | 17.54 | 17.76 | 17.48 | 17.59 | 17.59 | -0.79% | 43,264 |
| Jan 25, 2026 | 18.28 | 18.28 | 17.70 | 17.73 | 17.73 | 3.81% | 130,589 |
| Jan 22, 2026 | 17.22 | 17.22 | 17.02 | 17.08 | 17.08 | 0.35% | 66,329 |
| Jan 21, 2026 | 17.11 | 17.30 | 17.02 | 17.02 | 17.02 | -1.56% | 69,889 |
| Jan 20, 2026 | 17.27 | 17.39 | 17.01 | 17.29 | 17.29 | 0.17% | 36,313 |
| Jan 19, 2026 | 17.59 | 17.83 | 17.25 | 17.26 | 17.26 | -1.88% | 109,873 |
| Jan 18, 2026 | 17.51 | 17.79 | 17.51 | 17.59 | 17.59 | 0.51% | 9,703 |
| Jan 15, 2026 | 17.61 | 17.98 | 17.41 | 17.50 | 17.50 | -1.19% | 28,429 |
| Jan 14, 2026 | 17.84 | 17.90 | 17.52 | 17.71 | 17.71 | -0.73% | 63,507 |
| Jan 13, 2026 | 17.80 | 18.35 | 17.69 | 17.84 | 17.84 | 0.22% | 59,800 |
| Jan 12, 2026 | 17.60 | 17.99 | 17.60 | 17.80 | 17.80 | 0.11% | 48,393 |
| Jan 11, 2026 | 17.54 | 18.00 | 17.50 | 17.78 | 17.78 | 1.02% | 17,313 |
| Jan 8, 2026 | 17.85 | 18.21 | 17.51 | 17.60 | 17.60 | -2.55% | 64,673 |
| Jan 7, 2026 | 18.11 | 18.37 | 17.85 | 18.06 | 18.06 | 0.17% | 27,974 |
| Jan 6, 2026 | 18.05 | 18.19 | 17.94 | 18.03 | 18.03 | -0.17% | 6,659 |
| Jan 5, 2026 | 18.24 | 18.24 | 18.05 | 18.06 | 18.06 | -0.61% | 8,472 |
| Jan 4, 2026 | 18.07 | 18.27 | 18.00 | 18.17 | 18.17 | -0.55% | 9,947 |
| Jan 1, 2026 | 18.30 | 18.36 | 18.00 | 18.27 | 18.27 | 0.94% | 23,750 |
| Dec 31, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 2.26% | 32,903 |
| Dec 30, 2025 | 17.79 | 17.81 | 17.54 | 17.70 | 17.70 | -0.67% | 67,651 |
| Dec 29, 2025 | 17.70 | 17.96 | 17.70 | 17.82 | 17.82 | -1.00% | 19,074 |
| Dec 28, 2025 | 18.00 | 18.04 | 17.76 | 18.00 | 18.00 | - | 15,357 |
| Dec 25, 2025 | 18.01 | 18.18 | 18.00 | 18.00 | 18.00 | -0.77% | 5,556 |
| Dec 24, 2025 | 18.03 | 18.37 | 18.03 | 18.14 | 18.14 | 0.61% | 70,494 |
| Dec 23, 2025 | 18.10 | 18.28 | 18.03 | 18.03 | 18.03 | -0.39% | 23,197 |
| Dec 22, 2025 | 17.92 | 18.37 | 17.82 | 18.10 | 18.10 | 1.00% | 58,804 |
| Dec 21, 2025 | 18.20 | 18.44 | 17.92 | 17.92 | 17.92 | -1.54% | 36,022 |
| Dec 18, 2025 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | -0.05% | 23,660 |
| Dec 17, 2025 | 18.00 | 18.43 | 18.00 | 18.21 | 18.21 | -0.33% | 30,605 |
| Dec 16, 2025 | 18.50 | 18.50 | 18.00 | 18.27 | 18.27 | -1.24% | 41,929 |
| Dec 15, 2025 | 17.75 | 18.60 | 17.56 | 18.50 | 18.50 | 2.55% | 74,111 |
| Dec 14, 2025 | 17.86 | 18.09 | 17.80 | 18.04 | 18.04 | 0.22% | 23,616 |
| Dec 11, 2025 | 17.93 | 18.28 | 17.92 | 18.00 | 18.00 | - | 26,802 |
| Dec 10, 2025 | 17.97 | 18.37 | 17.91 | 18.00 | 18.00 | 0.73% | 31,681 |
| Dec 9, 2025 | 17.90 | 18.06 | 17.87 | 17.87 | 17.87 | 0.06% | 19,693 |
| Dec 8, 2025 | 17.92 | 18.16 | 17.85 | 17.86 | 17.86 | -1.11% | 23,254 |
| Dec 7, 2025 | 18.00 | 18.39 | 17.90 | 18.06 | 18.06 | 0.61% | 34,656 |
| Dec 4, 2025 | 17.80 | 18.10 | 17.80 | 17.95 | 17.95 | 0.84% | 27,482 |
| Dec 3, 2025 | 17.70 | 18.05 | 17.70 | 17.80 | 17.80 | 0.56% | 17,152 |