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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.98	12.75	12.75	12.98	12.72	500,512
September 28, 2025	12.79	12.83	12.83	12.92	12.75	180,686
September 25, 2025	12.87	12.71	12.71	12.9	12.62	226,474
September 24, 2025	12.46	12.85	12.85	13	12.46	513,573
September 22, 2025	12.46	12.47	12.47	12.59	12.43	106,877
September 21, 2025	12.54	12.49	12.49	12.74	12.48	238,815
September 18, 2025	12.52	12.54	12.54	12.7	12.45	325,186
September 17, 2025	12.23	12.52	12.52	12.68	12.14	390,150
September 16, 2025	11.76	12.17	12.17	12.25	11.76	242,684
September 15, 2025	11.91	11.88	11.88	12.1	11.8	232,456
September 14, 2025	12.12	11.91	11.91	12.26	11.91	193,393
September 11, 2025	11.55	12.19	12.19	12.49	11.55	1.34M
September 10, 2025	11.73	11.6	11.6	11.85	11.6	288,139
September 09, 2025	11.65	11.74	11.74	11.8	11.54	161,628
September 08, 2025	11.72	11.64	11.64	11.84	11.61	167,984
September 07, 2025	11.79	11.7	11.7	11.85	11.7	82,315
September 04, 2025	11.68	11.74	11.74	11.8	11.67	37,384
September 03, 2025	11.82	11.75	11.75	11.82	11.68	123,712
September 02, 2025	11.84	11.66	11.66	11.85	11.64	358,375
September 01, 2025	12.07	11.69	11.69	12.11	11.53	463,479
August 31, 2025	12.2	12.07	12.07	12.24	12.07	220,646
August 28, 2025	12.29	12.2	12.2	12.3	12.19	179,144
August 27, 2025	12.4	12.28	12.28	12.4	12.28	222,703
August 26, 2025	12.33	12.34	12.34	12.4	12.3	132,911
August 25, 2025	12.41	12.32	12.32	12.49	12.32	122,249
August 24, 2025	12.33	12.41	12.41	12.52	12.33	265,809
August 21, 2025	12.36	12.32	12.32	12.4	12.32	121,804
August 20, 2025	12.35	12.34	12.34	12.47	12.34	124,326
August 19, 2025	12.35	12.35	12.35	12.44	12.35	142,024
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

Ayyan Investment Company (2140.SR) SAU