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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	13.63	13.52	13.52	13.7	13.48	143,642
November 26, 2025	13.43	13.63	13.63	13.7	13.36	679,193
November 25, 2025	13.55	13.47	13.47	13.6	13.43	452,188
November 24, 2025	13.7	13.58	13.58	13.7	13.5	162,344
November 23, 2025	13.46	13.7	13.7	13.7	13.45	405,336
November 20, 2025	13.35	13.5	13.5	13.58	13.35	270,425
November 19, 2025	13.5	13.35	13.35	13.5	13.35	159,799
November 18, 2025	13.4	13.37	13.37	13.44	13.35	287,330
November 17, 2025	13.42	13.44	13.44	13.49	13.4	408,796
November 16, 2025	13.45	13.48	13.48	13.51	13.41	409,134
November 13, 2025	13.55	13.45	13.45	13.58	13.45	404,709
November 12, 2025	13.5	13.57	13.57	13.7	13.49	378,106
November 11, 2025	13.6	13.51	13.51	13.62	13.5	166,614
November 10, 2025	13.61	13.63	13.63	13.68	13.5	640,017
November 09, 2025	13.62	13.56	13.56	13.62	13.54	164,381
November 06, 2025	13.6	13.65	13.65	13.71	13.5	431,970
November 05, 2025	13.58	13.51	13.51	13.65	13.46	446,859
November 04, 2025	13.54	13.58	13.58	13.71	13.45	486,535
November 03, 2025	13.7	13.58	13.58	13.77	13.4	233,472
November 02, 2025	13.82	13.61	13.61	13.82	13.46	587,461
October 30, 2025	13.72	13.79	13.79	13.98	13.72	1.12M
October 29, 2025	13.51	13.58	13.58	13.59	13.35	539,250
October 28, 2025	13.63	13.5	13.5	13.67	13.5	259,613
October 27, 2025	13.66	13.51	13.51	13.8	13.47	354,491
October 26, 2025	13.61	13.67	13.67	13.91	13.57	496,621
October 23, 2025	13	13.61	13.61	13.99	12.9	1.58M
October 22, 2025	13.28	12.92	12.92	13.41	12.86	999,005
October 21, 2025	13.74	13.28	13.28	14.08	13.25	4.08M
October 20, 2025	13.44	13.2	13.2	13.44	13.19	110,347
October 19, 2025	13.5	13.46	13.46	13.63	13.33	184,699
October 16, 2025	13.64	13.57	13.57	13.7	13.4	152,285
October 15, 2025	13.73	13.63	13.63	13.84	13.61	214,848
October 14, 2025	13.73	13.72	13.72	13.84	13.7	439,884
October 13, 2025	13.54	13.72	13.72	13.72	13.45	486,438
October 12, 2025	13.3	13.43	13.43	13.62	13.18	544,994
October 09, 2025	13.48	13.5	13.5	13.69	13.36	567,267
October 08, 2025	13.3	13.47	13.47	13.54	13.16	797,942
October 07, 2025	13.09	13.3	13.3	13.3	13.04	747,936
October 06, 2025	12.8	13.03	13.03	13.09	12.8	549,397
October 05, 2025	12.71	12.84	12.84	12.9	12.71	301,261
October 02, 2025	12.8	12.65	12.65	12.85	12.65	198,060
October 01, 2025	12.75	12.8	12.8	12.92	12.71	253,268
September 30, 2025	12.8	12.74	12.74	12.84	12.64	405,265
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

Ayyan Investment Company (2140.SR) SAU