Alandalus Property Company (TADAWUL:4320)
Saudi Arabia · Delayed Price · Currency is SAR 15.16
+0.09 (0.60%)
Apr 14, 2026, 1:04 PM AST
TADAWUL:4320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 15.20 | 15.28 | 15.03 | 15.07 | 15.07 | -1.44% | 15,495 |
| Apr 12, 2026 | 15.52 | 15.66 | 15.28 | 15.29 | 15.29 | -1.48% | 13,099 |
| Apr 9, 2026 | 15.30 | 15.68 | 15.30 | 15.52 | 15.52 | -0.32% | 48,041 |
| Apr 8, 2026 | 15.22 | 15.82 | 15.22 | 15.57 | 15.57 | 2.17% | 78,605 |
| Apr 7, 2026 | 15.39 | 15.39 | 15.04 | 15.24 | 15.24 | -0.97% | 38,651 |
| Apr 6, 2026 | 15.43 | 15.62 | 15.30 | 15.39 | 15.39 | -0.26% | 18,823 |
| Apr 5, 2026 | 15.75 | 15.75 | 15.33 | 15.43 | 15.43 | -1.47% | 30,111 |
| Apr 2, 2026 | 15.70 | 15.78 | 15.60 | 15.66 | 15.66 | -0.25% | 12,000 |
| Apr 1, 2026 | 15.70 | 15.80 | 15.65 | 15.70 | 15.70 | 0.32% | 23,393 |
| Mar 31, 2026 | 15.51 | 15.71 | 15.40 | 15.65 | 15.65 | 1.16% | 15,007 |
| Mar 30, 2026 | 15.31 | 15.63 | 15.24 | 15.47 | 15.47 | 0.06% | 20,137 |
| Mar 29, 2026 | 15.38 | 15.65 | 15.05 | 15.46 | 15.46 | 1.38% | 82,818 |
| Mar 26, 2026 | 14.93 | 15.63 | 14.91 | 15.25 | 15.25 | 4.88% | 196,573 |
| Mar 25, 2026 | 14.12 | 14.79 | 14.12 | 14.54 | 14.54 | 2.97% | 73,566 |
| Mar 24, 2026 | 14.45 | 14.45 | 14.00 | 14.12 | 14.12 | -2.69% | 67,393 |
| Mar 16, 2026 | 14.97 | 14.97 | 14.33 | 14.51 | 14.51 | -2.75% | 145,967 |
| Mar 15, 2026 | 15.00 | 15.35 | 14.81 | 14.92 | 14.92 | -0.60% | 33,815 |
| Mar 12, 2026 | 15.40 | 15.40 | 15.00 | 15.01 | 15.01 | -3.41% | 62,163 |
| Mar 11, 2026 | 15.37 | 15.67 | 15.37 | 15.54 | 15.54 | 0.39% | 32,660 |
| Mar 10, 2026 | 15.12 | 15.66 | 15.12 | 15.48 | 15.48 | 0.52% | 35,606 |
| Mar 9, 2026 | 15.82 | 16.05 | 15.40 | 15.40 | 15.40 | -2.65% | 48,807 |
| Mar 8, 2026 | 15.39 | 15.88 | 15.39 | 15.82 | 15.82 | 2.79% | 17,877 |
| Mar 5, 2026 | 15.23 | 15.74 | 15.13 | 15.39 | 15.39 | 1.05% | 48,876 |
| Mar 4, 2026 | 15.04 | 15.45 | 15.04 | 15.23 | 15.23 | 0.53% | 116,346 |
| Mar 3, 2026 | 15.20 | 15.25 | 15.06 | 15.15 | 15.15 | -0.72% | 169,220 |
| Mar 2, 2026 | 15.21 | 15.79 | 15.20 | 15.26 | 15.26 | -2.37% | 29,704 |
| Mar 1, 2026 | 14.50 | 16.04 | 14.50 | 15.63 | 15.63 | -2.01% | 21,991 |
| Feb 26, 2026 | 15.86 | 16.03 | 15.82 | 15.95 | 15.95 | 0.13% | 11,395 |
| Feb 25, 2026 | 16.00 | 16.40 | 15.72 | 15.93 | 15.93 | -1.48% | 33,797 |
| Feb 24, 2026 | 16.36 | 16.46 | 16.00 | 16.17 | 16.17 | -1.22% | 30,287 |
| Feb 23, 2026 | 16.88 | 16.88 | 16.30 | 16.37 | 16.37 | -1.15% | 18,623 |
| Feb 19, 2026 | 16.52 | 16.92 | 16.45 | 16.56 | 16.56 | 0.67% | 41,250 |
| Feb 18, 2026 | 16.43 | 16.68 | 16.43 | 16.45 | 16.45 | 0.12% | 13,225 |
| Feb 17, 2026 | 16.59 | 16.68 | 16.32 | 16.43 | 16.43 | -1.68% | 36,936 |
| Feb 16, 2026 | 16.80 | 16.85 | 16.65 | 16.71 | 16.71 | -0.42% | 82,074 |
| Feb 15, 2026 | 17.29 | 17.29 | 16.78 | 16.78 | 16.78 | -1.70% | 35,536 |
| Feb 12, 2026 | 17.06 | 17.19 | 17.06 | 17.07 | 17.07 | -0.70% | 13,556 |
| Feb 11, 2026 | 17.11 | 17.20 | 17.06 | 17.19 | 17.19 | 0.76% | 17,276 |
| Feb 10, 2026 | 17.08 | 17.14 | 17.01 | 17.06 | 17.06 | -0.12% | 22,142 |
| 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 |