Arabian Centres Company (TADAWUL:4321)
Saudi Arabia · Delayed Price · Currency is SAR 15.96
-0.40 (-2.44%)
At close: Mar 3, 2026
Arabian Centres Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 16.35 | 16.35 | 15.85 | 15.96 | 15.96 | -2.44% | 2,212,806 |
| Mar 2, 2026 | 17.42 | 17.53 | 16.26 | 16.36 | 16.36 | -6.08% | 2,194,770 |
| Mar 1, 2026 | 17.40 | 17.85 | 17.30 | 17.42 | 17.42 | -3.65% | 992,416 |
| Feb 26, 2026 | 18.10 | 18.16 | 18.04 | 18.08 | 18.08 | 0.11% | 539,390 |
| Feb 25, 2026 | 18.21 | 18.39 | 18.06 | 18.06 | 18.06 | -0.77% | 606,468 |
| Feb 24, 2026 | 18.54 | 18.54 | 18.10 | 18.20 | 18.20 | -0.87% | 1,113,265 |
| Feb 23, 2026 | 18.52 | 18.68 | 18.16 | 18.36 | 18.36 | -0.81% | 1,054,622 |
| Feb 19, 2026 | 18.84 | 18.85 | 18.47 | 18.51 | 18.51 | -1.75% | 645,579 |
| Feb 18, 2026 | 18.70 | 18.86 | 18.62 | 18.84 | 18.84 | 0.75% | 296,842 |
| Feb 17, 2026 | 19.04 | 19.04 | 18.70 | 18.70 | 18.70 | -1.84% | 485,606 |
| Feb 16, 2026 | 19.16 | 19.16 | 18.90 | 19.05 | 19.05 | -0.57% | 498,797 |
| Feb 15, 2026 | 19.00 | 19.18 | 19.00 | 19.16 | 19.16 | 0.84% | 249,110 |
| Feb 12, 2026 | 18.79 | 19.05 | 18.79 | 19.00 | 19.00 | 1.23% | 663,711 |
| Feb 11, 2026 | 18.88 | 18.95 | 18.75 | 18.77 | 18.77 | -0.53% | 498,030 |
| Feb 10, 2026 | 19.00 | 19.04 | 18.87 | 18.87 | 18.87 | -0.63% | 537,576 |
| Feb 9, 2026 | 18.98 | 19.01 | 18.80 | 18.99 | 18.99 | 0.11% | 346,431 |
| Feb 8, 2026 | 18.75 | 19.00 | 18.72 | 18.97 | 18.97 | 1.83% | 585,607 |
| Feb 5, 2026 | 19.05 | 19.18 | 18.63 | 18.63 | 18.63 | -2.72% | 1,595,911 |
| Feb 4, 2026 | 19.10 | 19.23 | 19.05 | 19.15 | 19.15 | 0.26% | 404,065 |
| Feb 3, 2026 | 19.20 | 19.65 | 19.02 | 19.10 | 19.10 | -0.10% | 1,235,984 |
| Feb 2, 2026 | 19.16 | 19.22 | 18.92 | 19.12 | 19.12 | -0.26% | 687,475 |
| Feb 1, 2026 | 19.51 | 19.61 | 19.15 | 19.17 | 19.17 | -1.69% | 580,564 |
| Jan 29, 2026 | 19.72 | 19.84 | 19.50 | 19.50 | 19.50 | -0.91% | 1,152,106 |
| Jan 28, 2026 | 19.76 | 19.92 | 19.68 | 19.68 | 19.68 | -0.51% | 776,835 |
| Jan 27, 2026 | 19.70 | 19.94 | 19.67 | 19.78 | 19.78 | 0.66% | 624,183 |
| Jan 26, 2026 | 19.79 | 19.81 | 19.54 | 19.65 | 19.65 | -0.56% | 785,973 |
| Jan 25, 2026 | 19.30 | 19.82 | 19.30 | 19.76 | 19.76 | 1.23% | 549,349 |
| Jan 22, 2026 | 19.34 | 19.63 | 19.34 | 19.52 | 19.52 | 1.19% | 884,157 |
| Jan 21, 2026 | 19.17 | 19.33 | 19.11 | 19.29 | 19.29 | 0.42% | 511,803 |
| Jan 20, 2026 | 19.30 | 19.39 | 19.18 | 19.21 | 19.21 | -0.05% | 561,301 |
| Jan 19, 2026 | 19.25 | 19.30 | 19.10 | 19.22 | 19.22 | 0.05% | 630,801 |
| Jan 18, 2026 | 18.84 | 19.28 | 18.84 | 19.21 | 19.21 | 2.02% | 773,476 |
| Jan 15, 2026 | 19.12 | 19.12 | 18.81 | 18.83 | 18.83 | -1.52% | 1,113,444 |
| Jan 14, 2026 | 19.07 | 19.21 | 19.05 | 19.12 | 19.12 | 0.37% | 784,818 |
| Jan 13, 2026 | 19.18 | 19.24 | 18.91 | 19.05 | 19.05 | -0.63% | 634,044 |
| Jan 12, 2026 | 18.80 | 19.17 | 18.76 | 19.17 | 19.17 | 1.97% | 1,129,967 |
| Jan 11, 2026 | 19.00 | 19.08 | 18.67 | 18.80 | 18.80 | -1.05% | 1,186,165 |
| Jan 8, 2026 | 19.14 | 19.25 | 18.96 | 19.00 | 19.00 | -0.89% | 767,535 |
| Jan 7, 2026 | 19.01 | 19.35 | 19.01 | 19.17 | 19.17 | 2.51% | 816,986 |
| Jan 6, 2026 | 18.90 | 18.90 | 18.69 | 18.70 | 18.70 | -0.53% | 596,735 |
| Jan 5, 2026 | 18.94 | 19.03 | 18.75 | 18.80 | 18.80 | -0.63% | 463,051 |
| Jan 4, 2026 | 19.14 | 19.18 | 18.84 | 18.92 | 18.92 | -1.15% | 334,361 |
| Jan 1, 2026 | 18.91 | 19.20 | 18.91 | 19.14 | 19.14 | 1.38% | 414,585 |
| Dec 31, 2025 | 18.77 | 19.12 | 18.77 | 18.88 | 18.88 | 1.02% | 627,961 |
| Dec 30, 2025 | 19.10 | 19.10 | 18.66 | 18.69 | 18.69 | -2.10% | 1,048,032 |
| Dec 29, 2025 | 19.02 | 19.09 | 18.95 | 19.09 | 19.09 | 0.37% | 484,587 |
| Dec 28, 2025 | 19.24 | 19.24 | 19.00 | 19.02 | 19.02 | -0.63% | 251,551 |
| Dec 25, 2025 | 19.01 | 19.23 | 19.01 | 19.14 | 19.14 | 0.68% | 339,937 |
| Dec 24, 2025 | 19.25 | 19.25 | 18.97 | 19.01 | 19.01 | -0.99% | 637,842 |
| Dec 23, 2025 | 19.13 | 19.24 | 19.04 | 19.20 | 19.20 | 0.42% | 292,831 |