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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	12.31	11.91	11.91	12.31	11.91	295,433
February 18, 2026	12.29	12.31	12.31	12.37	12.11	330,310
February 17, 2026	12.7	12.3	12.3	12.71	12.24	593,481
February 16, 2026	12.18	12.59	12.59	12.93	12.12	1.86M
February 15, 2026	11.81	12.12	12.12	12.23	11.8	900,882
February 12, 2026	11.75	11.76	11.76	11.77	11.61	315,726
February 11, 2026	11.72	11.68	11.68	11.84	11.66	397,856
February 10, 2026	11.73	11.71	11.71	11.87	11.71	296,640
February 09, 2026	11.88	11.73	11.73	11.95	11.69	323,826
February 08, 2026	12.03	11.89	11.89	12.1	11.88	183,405
February 05, 2026	11.91	11.92	11.92	12.01	11.77	545,612
February 04, 2026	12.18	11.91	11.91	12.18	11.87	298,854
February 03, 2026	12	11.93	11.93	12.07	11.9	223,419
February 02, 2026	11.85	11.97	11.97	11.97	11.78	183,708
February 01, 2026	12	11.83	11.83	12.04	11.8	490,894
January 29, 2026	12.26	12	12	12.3	12	664,595
January 28, 2026	12.35	12.26	12.26	12.39	12.2	500,397
January 27, 2026	12.21	12.34	12.34	12.35	12.18	356,042
January 26, 2026	12.21	12.21	12.21	12.37	12.16	307,997
January 25, 2026	12.22	12.21	12.21	12.4	12.2	409,685
January 22, 2026	12.16	12.2	12.2	12.4	12.15	572,170
January 21, 2026	12.11	12.07	12.07	12.34	12.07	173,001
January 20, 2026	12.21	12.11	12.11	12.36	12.11	183,628
January 19, 2026	12.16	12.18	12.18	12.21	12.1	268,308
January 18, 2026	12	12.16	12.16	12.31	12	263,296
January 15, 2026	12.25	12	12	12.25	12	419,858
January 14, 2026	12.28	12.24	12.24	12.48	12.21	414,171
January 13, 2026	12.4	12.4	12.4	12.55	12.21	353,460
January 12, 2026	12.45	12.42	12.42	12.63	12.4	483,458
January 11, 2026	12.59	12.42	12.42	12.59	12.36	150,461
January 08, 2026	12.4	12.4	12.4	12.49	12.34	190,250
January 07, 2026	12.7	12.5	12.5	12.8	12.5	196,579
January 06, 2026	12.52	12.4	12.4	12.69	12.4	247,263
January 05, 2026	12.7	12.63	12.63	13.06	12.57	708,576
January 04, 2026	12.9	12.73	12.73	12.9	12.57	212,502
January 01, 2026	12.89	12.9	12.9	13	12.71	237,139
December 31, 2025	12.41	12.81	12.81	12.9	12.41	439,501
December 30, 2025	13.29	12.42	12.42	13.36	12.33	1.66M
December 29, 2025	12.43	12.72	12.72	12.72	12.33	225,556
December 28, 2025	12.59	12.43	12.43	12.63	12.39	246,439
December 25, 2025	12.67	12.59	12.59	12.7	12.57	244,904
December 24, 2025	12.68	12.7	12.7	12.79	12.67	96,245
December 23, 2025	12.79	12.69	12.69	12.83	12.67	362,268
December 22, 2025	12.86	12.79	12.79	12.95	12.79	293,723
December 21, 2025	12.99	12.98	12.98	13.11	12.92	147,609
December 18, 2025	12.86	12.99	12.99	13.09	12.86	195,527
December 17, 2025	12.88	12.92	12.92	13	12.86	189,949
December 16, 2025	12.9	12.99	12.99	13.07	12.88	215,090
December 15, 2025	12.88	12.93	12.93	12.98	12.88	116,901
December 14, 2025	13.11	12.9	12.9	13.16	12.88	501,055
December 11, 2025	13.16	13.12	13.12	13.23	13.12	119,131
December 10, 2025	13.15	13.15	13.15	13.21	13.11	178,021
December 09, 2025	13.16	13.15	13.15	13.21	13.07	231,230
December 08, 2025	13.54	13.16	13.16	13.61	13.15	655,502
December 07, 2025	13.69	13.51	13.51	13.8	13.51	250,258
December 04, 2025	13.66	13.72	13.72	13.85	13.52	831,329
December 03, 2025	13.49	13.53	13.53	13.67	13.43	228,915
December 02, 2025	13.37	13.45	13.45	13.49	13.36	240,026
December 01, 2025	13.5	13.4	13.4	13.54	13.36	538,540
November 30, 2025	13.52	13.55	13.55	13.58	13.48	208,822

Ayyan Investment Company (2140.SR) SAU