Alandalus Property Company (TADAWUL:4320)
Saudi Arabia · Delayed Price · Currency is SAR 20.32
+0.32 (1.60%)
Oct 1, 2025, 3:16 PM AST
TADAWUL:4320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.97 | 20.27 | 18.97 | 20.00 | 20.00 | 3.79% | 152,397 |
| Sep 29, 2025 | 19.40 | 19.43 | 18.82 | 19.27 | 19.27 | 1.15% | 63,372 |
| Sep 28, 2025 | 19.25 | 19.28 | 19.02 | 19.05 | 19.05 | -1.19% | 20,979 |
| Sep 25, 2025 | 19.55 | 19.55 | 18.50 | 19.28 | 19.28 | -0.87% | 77,468 |
| Sep 24, 2025 | 18.66 | 19.45 | 18.65 | 19.45 | 19.45 | 4.51% | 109,057 |
| Sep 22, 2025 | 18.57 | 18.68 | 18.43 | 18.61 | 18.61 | 0.38% | 67,865 |
| Sep 21, 2025 | 18.78 | 18.88 | 18.54 | 18.54 | 18.54 | -0.32% | 34,942 |
| Sep 18, 2025 | 19.13 | 19.13 | 18.60 | 18.60 | 18.60 | -2.62% | 78,770 |
| Sep 17, 2025 | 18.63 | 19.10 | 18.60 | 19.10 | 19.10 | 2.30% | 31,803 |
| Sep 16, 2025 | 18.62 | 18.76 | 18.38 | 18.67 | 18.67 | 0.32% | 39,663 |
| Sep 15, 2025 | 18.48 | 18.66 | 18.16 | 18.61 | 18.61 | 0.70% | 56,707 |
| Sep 14, 2025 | 19.70 | 19.70 | 18.41 | 18.48 | 18.48 | -6.19% | 117,744 |
| Sep 11, 2025 | 20.25 | 20.94 | 19.54 | 19.70 | 19.70 | -1.50% | 230,567 |
| Sep 10, 2025 | 19.90 | 20.00 | 19.45 | 20.00 | 20.00 | 0.35% | 95,826 |
| Sep 9, 2025 | 20.55 | 20.84 | 19.81 | 19.93 | 19.93 | -4.46% | 104,355 |
| Sep 8, 2025 | 21.15 | 21.15 | 20.70 | 20.86 | 20.86 | -0.19% | 47,808 |
| Sep 7, 2025 | 20.69 | 21.18 | 20.28 | 20.90 | 20.90 | 1.95% | 131,256 |
| Sep 4, 2025 | 19.30 | 20.50 | 19.30 | 20.50 | 20.50 | 3.90% | 116,557 |
| Sep 3, 2025 | 19.98 | 20.25 | 19.30 | 19.73 | 19.73 | 1.18% | 54,564 |
| Sep 2, 2025 | 19.89 | 19.89 | 19.20 | 19.50 | 19.50 | -1.96% | 74,402 |
| Sep 1, 2025 | 19.80 | 19.89 | 19.40 | 19.89 | 19.89 | 0.35% | 28,490 |
| Aug 31, 2025 | 20.24 | 20.30 | 19.60 | 19.82 | 19.82 | -2.08% | 47,614 |
| Aug 28, 2025 | 20.60 | 20.60 | 20.00 | 20.24 | 20.24 | 1.00% | 45,449 |
| Aug 27, 2025 | 20.50 | 20.69 | 20.00 | 20.04 | 20.04 | -2.24% | 92,020 |
| Aug 26, 2025 | 19.49 | 20.79 | 19.35 | 20.50 | 20.50 | 6.16% | 179,435 |
| Aug 25, 2025 | 18.95 | 19.68 | 18.91 | 19.31 | 19.31 | 1.58% | 75,277 |
| Aug 24, 2025 | 18.60 | 19.07 | 18.60 | 19.01 | 18.76 | 2.26% | 61,631 |
| Aug 21, 2025 | 18.30 | 18.61 | 18.30 | 18.59 | 18.35 | 1.09% | 19,918 |
| Aug 20, 2025 | 18.61 | 19.19 | 18.39 | 18.39 | 18.15 | -1.08% | 88,334 |
| Aug 19, 2025 | 18.30 | 19.39 | 18.21 | 18.59 | 18.35 | 1.58% | 282,962 |
| Aug 18, 2025 | 18.46 | 18.60 | 18.18 | 18.30 | 18.06 | -0.87% | 102,016 |
| Aug 17, 2025 | 18.13 | 18.49 | 18.11 | 18.46 | 18.22 | 1.88% | 42,136 |
| Aug 14, 2025 | 18.17 | 18.49 | 18.10 | 18.12 | 17.88 | -0.22% | 16,822 |
| Aug 13, 2025 | 17.91 | 18.16 | 17.91 | 18.16 | 17.92 | 1.00% | 13,224 |
| Aug 12, 2025 | 18.00 | 18.06 | 17.86 | 17.98 | 17.74 | 0.73% | 7,966 |
| Aug 11, 2025 | 18.58 | 18.58 | 17.75 | 17.85 | 17.62 | -2.35% | 35,457 |
| Aug 10, 2025 | 19.19 | 19.26 | 18.28 | 18.28 | 18.04 | -4.94% | 83,997 |
| Aug 7, 2025 | 19.50 | 19.50 | 19.16 | 19.23 | 18.98 | -0.98% | 11,401 |
| Aug 6, 2025 | 19.00 | 19.50 | 18.87 | 19.42 | 19.16 | 2.43% | 24,869 |
| Aug 5, 2025 | 18.79 | 19.02 | 18.79 | 18.96 | 18.71 | 0.26% | 19,187 |
| Aug 4, 2025 | 18.98 | 19.00 | 18.60 | 18.91 | 18.66 | -0.37% | 22,942 |
| Aug 3, 2025 | 19.77 | 19.77 | 18.94 | 18.98 | 18.73 | -3.01% | 65,117 |
| Jul 31, 2025 | 19.53 | 19.60 | 19.31 | 19.57 | 19.31 | 0.20% | 13,401 |
| Jul 30, 2025 | 20.00 | 20.19 | 19.51 | 19.53 | 19.27 | -2.45% | 68,896 |
| Jul 29, 2025 | 20.01 | 20.39 | 19.96 | 20.02 | 19.76 | 0.35% | 25,421 |
| Jul 28, 2025 | 19.79 | 20.14 | 19.79 | 19.95 | 19.69 | -1.24% | 11,573 |
| Jul 27, 2025 | 20.34 | 20.34 | 20.09 | 20.20 | 19.93 | 0.60% | 17,366 |
| Jul 24, 2025 | 20.00 | 20.20 | 19.76 | 20.08 | 19.82 | 0.50% | 58,483 |
| Jul 23, 2025 | 19.61 | 20.15 | 19.61 | 19.98 | 19.72 | 0.40% | 23,589 |
| Jul 22, 2025 | 19.96 | 19.97 | 19.64 | 19.90 | 19.64 | -0.35% | 31,446 |