Arabian Centres Company (TADAWUL:4321)
Saudi Arabia · Delayed Price · Currency is SAR 18.69
-0.40 (-2.10%)
Dec 30, 2025, 3:17 PM AST
Arabian Centres Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 19.10 | 19.10 | 18.81 | 18.82 | - | -1.41% | 276,647 |
| 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 |
| Dec 22, 2025 | 19.42 | 19.42 | 18.94 | 19.12 | 19.12 | -1.85% | 1,089,485 |
| Dec 21, 2025 | 19.08 | 19.48 | 19.08 | 19.48 | 19.48 | 2.53% | 378,129 |
| Dec 18, 2025 | 19.20 | 19.20 | 18.86 | 19.00 | 19.00 | -0.68% | 520,632 |
| Dec 17, 2025 | 19.05 | 19.15 | 19.01 | 19.13 | 19.13 | 0.53% | 450,644 |
| Dec 16, 2025 | 19.50 | 19.50 | 19.03 | 19.03 | 19.03 | -2.41% | 418,243 |
| Dec 15, 2025 | 19.24 | 19.50 | 19.17 | 19.50 | 19.50 | 1.51% | 309,020 |
| Dec 14, 2025 | 19.40 | 19.45 | 19.18 | 19.21 | 19.21 | -0.98% | 266,217 |
| Dec 11, 2025 | 19.81 | 19.81 | 19.40 | 19.40 | 19.40 | -2.07% | 687,187 |
| Dec 10, 2025 | 19.82 | 19.86 | 19.67 | 19.81 | 19.81 | -0.20% | 620,033 |
| Dec 9, 2025 | 19.79 | 19.93 | 19.75 | 19.85 | 19.85 | 0.46% | 616,272 |
| Dec 8, 2025 | 19.98 | 19.98 | 19.75 | 19.76 | 19.76 | -0.80% | 629,812 |
| Dec 7, 2025 | 19.90 | 20.15 | 19.79 | 19.92 | 19.92 | 0.10% | 686,402 |
| Dec 4, 2025 | 19.70 | 20.08 | 19.67 | 19.90 | 19.90 | 0.76% | 1,229,585 |
| Dec 3, 2025 | 19.75 | 19.75 | 19.52 | 19.75 | 19.75 | 0.30% | 440,396 |
| Dec 2, 2025 | 19.52 | 19.73 | 19.52 | 19.69 | 19.69 | 0.72% | 454,439 |
| Dec 1, 2025 | 19.80 | 19.80 | 19.50 | 19.55 | 19.55 | -1.26% | 584,201 |
| Nov 30, 2025 | 19.95 | 20.00 | 19.68 | 19.80 | 19.80 | -0.75% | 288,839 |
| Nov 27, 2025 | 20.03 | 20.03 | 19.66 | 19.95 | 19.95 | -0.25% | 379,335 |
| Nov 26, 2025 | 19.70 | 20.00 | 19.53 | 20.00 | 20.00 | 1.01% | 970,499 |
| Nov 25, 2025 | 19.84 | 19.93 | 19.60 | 19.80 | 19.80 | - | 731,932 |
| Nov 24, 2025 | 20.15 | 20.18 | 19.80 | 19.80 | 19.80 | -1.74% | 1,225,327 |
| Nov 23, 2025 | 20.28 | 20.32 | 20.15 | 20.15 | 20.15 | -0.74% | 502,346 |
| Nov 20, 2025 | 20.21 | 20.30 | 20.06 | 20.30 | 20.30 | - | 593,569 |
| Nov 19, 2025 | 20.38 | 20.38 | 20.04 | 20.30 | 20.30 | -0.39% | 883,320 |
| Nov 18, 2025 | 19.97 | 20.38 | 19.88 | 20.38 | 20.38 | 2.10% | 1,127,452 |
| Nov 17, 2025 | 20.12 | 20.12 | 19.88 | 19.96 | 19.96 | -0.55% | 698,960 |
| Nov 16, 2025 | 20.20 | 20.25 | 20.02 | 20.07 | 20.07 | -0.64% | 620,052 |
| Nov 13, 2025 | 20.20 | 20.26 | 20.05 | 20.20 | 20.20 | -0.59% | 758,091 |
| Nov 12, 2025 | 20.26 | 20.44 | 20.04 | 20.32 | 20.32 | 0.40% | 1,442,043 |
| Nov 11, 2025 | 20.52 | 20.52 | 20.18 | 20.24 | 20.24 | -1.41% | 1,336,508 |
| Nov 10, 2025 | 20.66 | 20.72 | 20.36 | 20.53 | 20.53 | -0.63% | 867,730 |
| Nov 9, 2025 | 21.00 | 21.08 | 20.66 | 20.66 | 20.66 | -2.09% | 609,383 |
| Nov 6, 2025 | 21.10 | 21.16 | 21.01 | 21.10 | 21.10 | - | 544,544 |
| Nov 5, 2025 | 21.26 | 21.34 | 21.00 | 21.10 | 21.10 | -0.89% | 954,235 |
| Nov 4, 2025 | 21.71 | 21.73 | 21.28 | 21.29 | 21.29 | -1.93% | 935,196 |
| Nov 3, 2025 | 21.86 | 22.21 | 21.66 | 21.71 | 21.71 | -0.18% | 1,623,085 |
| Nov 2, 2025 | 21.86 | 21.86 | 21.72 | 21.75 | 21.75 | -0.55% | 300,446 |
| Oct 30, 2025 | 21.65 | 21.89 | 21.58 | 21.87 | 21.87 | 1.20% | 742,244 |
| Oct 29, 2025 | 21.97 | 21.97 | 21.60 | 21.61 | 21.61 | -1.28% | 780,429 |
| Oct 28, 2025 | 21.99 | 22.04 | 21.86 | 21.89 | 21.89 | -0.36% | 316,987 |
| Oct 27, 2025 | 21.84 | 22.02 | 21.79 | 21.97 | 21.97 | 0.60% | 451,311 |
| Oct 26, 2025 | 21.70 | 21.94 | 21.67 | 21.84 | 21.84 | 0.88% | 386,827 |
| Oct 23, 2025 | 21.61 | 21.66 | 21.44 | 21.65 | 21.65 | 0.19% | 700,269 |
| Oct 22, 2025 | 21.71 | 21.88 | 21.37 | 21.61 | 21.61 | -0.46% | 844,546 |