ARTEX Industrial Investment Company - 2340.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	10.36	10.12	10.12	10.36	10.12	25,384
February 18, 2026	10.4	10.39	10.39	10.4	10.3	28,930
February 17, 2026	10.34	10.36	10.36	10.36	10.23	36,984
February 16, 2026	10.32	10.3	10.3	10.41	10.3	16,595
February 15, 2026	10.4	10.32	10.32	10.49	10.29	28,448
February 12, 2026	10.08	10.29	10.29	10.45	10.08	46,770
February 11, 2026	10.33	10.24	10.24	10.4	10.22	56,260
February 10, 2026	10.38	10.36	10.36	10.38	10.24	21,191
February 09, 2026	10.45	10.4	10.4	10.45	10.2	29,485
February 08, 2026	10.16	10.3	10.3	10.43	10.16	25,145
February 05, 2026	10.45	10.2	10.2	10.45	10.1	70,591
February 04, 2026	10.51	10.45	10.45	10.65	10.45	63,941
February 03, 2026	10.8	10.58	10.58	10.91	10.53	78,713
February 02, 2026	10.58	10.7	10.7	11.08	10.4	90,345
February 01, 2026	10.8	10.49	10.49	10.89	10.38	55,983
January 29, 2026	11.03	10.77	10.77	11.03	10.7	203,021
January 28, 2026	11.14	11.1	11.1	11.18	11	42,980
January 27, 2026	11.13	11.14	11.14	11.19	10.94	92,881
January 26, 2026	11.19	11.02	11.02	11.19	11	53,125
January 25, 2026	10.9	11.07	11.07	11.1	10.9	47,058
January 22, 2026	10.89	10.92	10.92	11.02	10.89	23,254
January 21, 2026	10.77	10.82	10.82	11	10.74	26,556
January 20, 2026	10.91	10.77	10.77	11.11	10.77	39,763
January 19, 2026	11.05	11	11	11.1	10.86	69,111
January 18, 2026	11.07	11.14	11.14	11.45	11.07	56,478
January 15, 2026	10.95	11.07	11.07	11.2	10.92	192,940
January 14, 2026	10.83	11.02	11.02	11.1	10.7	108,293
January 13, 2026	10.75	10.83	10.83	11.51	10.61	343,813
January 12, 2026	10.4	10.68	10.68	10.76	10.4	72,946
January 11, 2026	10.25	10.46	10.46	10.51	10.25	39,640
January 08, 2026	10.35	10.25	10.25	10.46	10.18	69,233
January 07, 2026	10.5	10.35	10.35	10.54	10.25	55,274
January 06, 2026	10.48	10.13	10.13	10.48	10.11	68,663
January 05, 2026	10.41	10.36	10.36	10.58	10.32	63,029
January 04, 2026	10.67	10.41	10.41	10.67	10.31	47,808
January 01, 2026	10.59	10.67	10.67	10.74	10.59	105,750
December 31, 2025	10.44	10.59	10.59	10.66	10.44	105,645
December 30, 2025	10.58	10.36	10.36	10.6	10.26	55,716
December 29, 2025	10.69	10.6	10.6	10.69	10.45	24,988
December 28, 2025	10.88	10.59	10.59	10.94	10.42	68,862
December 25, 2025	10.57	10.66	10.66	10.82	10.57	26,369
December 24, 2025	11	10.82	10.82	11.03	10.82	40,111
December 23, 2025	10.83	10.96	10.96	11.09	10.83	72,211
December 22, 2025	10.94	10.85	10.85	11	10.83	39,458
December 21, 2025	10.95	10.94	10.94	11.13	10.91	41,189
December 18, 2025	10.91	10.83	10.83	11.13	10.8	99,385
December 17, 2025	10.88	10.94	10.94	11.06	10.85	37,885
December 16, 2025	11.17	10.9	10.9	11.17	10.89	103,419
December 15, 2025	11	11.04	11.04	11.14	10.9	130,242
December 14, 2025	11.3	11.03	11.03	11.4	11.03	134,908
December 11, 2025	11.42	11.35	11.35	11.54	11.28	81,533
December 10, 2025	11.44	11.42	11.42	11.5	11.34	125,632
December 09, 2025	11.42	11.44	11.44	11.51	11.3	140,769
December 08, 2025	11.56	11.59	11.59	12.3	11.15	748,130
December 07, 2025	11.24	11.19	11.19	11.39	11.15	24,510
December 04, 2025	11.28	11.34	11.34	11.54	11.19	190,812
December 03, 2025	11.54	11.27	11.27	11.54	11.1	130,426
December 02, 2025	11.8	11.42	11.42	12	11.4	187,256
December 01, 2025	11.6	11.88	11.88	11.88	11.38	121,883
November 30, 2025	11.54	11.64	11.64	11.7	11.35	43,064

ARTEX Industrial Investment Company (2340.SR) SAU