Ayyan Investment Company - 2140.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.45	12.35	12.35	12.55	12.35	202,006
August 17, 2025	12.37	12.42	12.42	12.54	12.35	177,083
August 14, 2025	12.38	12.38	12.38	12.64	12.35	206,914
August 13, 2025	12.8	12.37	12.37	12.8	12.31	205,729
August 12, 2025	12.47	12.4	12.4	12.58	12.39	130,798
August 11, 2025	12.71	12.47	12.47	12.71	12.39	256,095
August 10, 2025	13	12.71	12.71	13.05	12.71	167,521
August 07, 2025	13.02	13.05	13.05	13.24	12.87	290,440
August 06, 2025	12.62	12.86	12.86	12.95	12.62	213,180
August 05, 2025	12.44	12.57	12.57	12.68	12.44	158,639
August 04, 2025	12.58	12.51	12.51	12.68	12.38	199,082
August 03, 2025	12.5	12.55	12.55	12.7	12.36	163,259
July 31, 2025	12.72	12.79	12.79	12.79	12.6	130,318
July 30, 2025	12.7	12.74	12.74	12.86	12.69	301,855
July 29, 2025	12.8	12.77	12.77	12.92	12.63	374,009
July 28, 2025	12.91	12.8	12.8	12.96	12.77	183,934
July 27, 2025	12.85	12.84	12.84	13.09	12.8	300,430
July 24, 2025	12.94	12.84	12.84	12.99	12.79	162,997
July 23, 2025	13	12.99	12.99	13.19	12.8	285,486
July 22, 2025	13.27	12.9	12.9	13.27	12.78	242,080
July 21, 2025	13.24	13.04	13.04	13.31	12.9	366,483
July 20, 2025	13.56	13.24	13.24	13.69	13.22	280,882
July 17, 2025	13.8	13.56	13.56	13.93	13.5	551,304
July 16, 2025	13.9	13.8	13.8	14.42	13.7	3.42M
July 15, 2025	13.62	13.47	13.47	13.77	13.47	253,604
July 14, 2025	13.87	13.77	13.77	14	13.67	235,667
July 13, 2025	13.8	13.87	13.87	14.09	13.75	739,568
July 10, 2025	13.75	13.79	13.79	14.16	13.75	375,534
July 09, 2025	14.22	13.71	13.71	14.22	13.7	451,850
July 08, 2025	14.38	14.02	14.02	14.38	14.02	593,969
July 07, 2025	13.92	14.38	14.38	14.6	13.76	1.58M
July 06, 2025	13.7	13.79	13.79	13.96	13.6	494,839
July 03, 2025	13.49	13.68	13.68	13.74	13.4	432,988
July 02, 2025	13.33	13.45	13.45	13.96	13.24	1.37M
July 01, 2025	13.08	13.32	13.32	13.36	13.03	627,891
June 30, 2025	13	13.08	13.08	13.26	12.9	675,228
June 29, 2025	13.3	13	13	13.3	12.92	746,272
June 26, 2025	12.72	13.08	13.08	13.08	12.48	598,160
June 25, 2025	12.96	12.72	12.72	12.96	12.66	203,467
June 24, 2025	12.48	12.68	12.68	12.94	12.48	459,570
June 23, 2025	12.14	12.26	12.26	12.4	12.14	105,908
June 22, 2025	12	12.08	12.08	12.38	12	112,879
June 19, 2025	12.02	11.94	11.94	12.2	11.94	84,243
June 18, 2025	12.4	12.08	12.08	12.46	12.08	114,883
June 17, 2025	12.74	12.62	12.62	12.8	12.44	1.03M
June 16, 2025	12.02	12.74	12.74	13.02	12.02	336,827
June 15, 2025	11.4	12	12	12.34	11.4	231,499
June 12, 2025	13.56	12.6	12.6	13.56	12.6	254,756
June 11, 2025	13.68	13.6	13.6	13.84	13.6	86,362
June 04, 2025	13.48	13.68	13.68	13.74	13.48	145,101
June 03, 2025	13.44	13.48	13.48	13.5	13.36	62,062
June 02, 2025	13.5	13.4	13.4	13.52	13.38	127,644
June 01, 2025	13.96	13.5	13.5	13.96	13.5	117,195
May 29, 2025	14	13.88	13.88	14.04	13.84	177,170
May 28, 2025	14	13.94	13.94	14.18	13.94	109,537
May 27, 2025	14.14	13.96	13.96	14.14	13.9	107,988
May 26, 2025	13.88	14.1	14.1	14.22	13.88	258,445
May 25, 2025	14.2	13.98	13.98	14.2	13.9	84,012
May 22, 2025	14.24	14.14	14.14	14.24	14.04	253,106
May 21, 2025	14.46	14.3	14.3	14.48	14.24	172,436

Ayyan Investment Company (2140.SR) SAU