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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.5	12.43	12.43	12.7	12.4	59,592
August 17, 2025	12.32	12.5	12.5	12.55	12.32	30,764
August 14, 2025	12.16	12.41	12.41	12.46	12.16	30,388
August 13, 2025	12.59	12.22	12.22	12.59	12.21	35,359
August 12, 2025	12.26	12.28	12.28	12.38	12.19	40,981
August 11, 2025	12.49	12.25	12.25	12.51	12.24	36,917
August 10, 2025	12.79	12.6	12.6	12.79	12.3	96,304
August 07, 2025	12.79	12.69	12.69	12.85	12.6	68,712
August 06, 2025	12.65	12.57	12.57	12.9	12.5	114,287
August 05, 2025	12.6	12.52	12.52	12.62	12.42	34,008
August 04, 2025	12.7	12.52	12.52	12.7	12.32	59,008
August 03, 2025	12.84	12.51	12.51	12.84	12.48	29,765
July 31, 2025	12.56	12.9	12.9	12.9	12.55	36,513
July 30, 2025	12.6	12.92	12.92	12.92	12.42	33,206
July 29, 2025	12.75	12.5	12.5	12.75	12.5	31,339
July 28, 2025	12.85	12.7	12.7	12.85	12.55	44,999
July 27, 2025	12.84	12.7	12.7	12.84	12.65	60,291
July 24, 2025	12.62	12.84	12.84	13.06	12.62	162,325
July 23, 2025	12.77	12.49	12.49	12.77	12.36	38,711
July 22, 2025	12.7	12.58	12.58	12.72	12.24	66,988
July 21, 2025	12.97	12.7	12.7	12.97	12.68	18,621
July 20, 2025	12.71	12.98	12.98	12.98	12.67	33,216
July 17, 2025	12.97	12.81	12.81	12.97	12.62	57,238
July 16, 2025	12.92	12.93	12.93	13.1	12.73	46,644
July 15, 2025	13	13.05	13.05	13.1	12.88	41,036
July 14, 2025	13.32	13	13	13.32	13	56,143
July 13, 2025	13.34	13.18	13.18	13.43	13.18	52,324
July 10, 2025	13.3	13.38	13.38	13.42	13.28	17,737
July 09, 2025	13.46	13.37	13.37	13.46	13.29	28,693
July 08, 2025	13.4	13.44	13.44	13.56	13.26	56,016
July 07, 2025	13.4	13.46	13.46	13.7	13.4	74,580
July 06, 2025	13.24	13.38	13.38	13.63	13.2	103,073
July 03, 2025	13.26	13.35	13.35	13.39	13.1	129,962
July 02, 2025	13.7	13.4	13.4	13.8	13.4	92,825
July 01, 2025	13.62	13.68	13.68	13.74	13.48	83,065
June 30, 2025	13.6	13.62	13.62	13.72	13.4	129,471
June 29, 2025	13.38	13.52	13.52	13.95	13.15	295,094
June 26, 2025	12.64	13.16	13.16	13.28	12.64	229,343
June 25, 2025	12.94	12.62	12.62	13.02	12.6	170,583
June 24, 2025	12.28	12.76	12.76	12.76	12.28	174,084
June 23, 2025	11.94	12.12	12.12	12.2	11.94	58,059
June 22, 2025	11.98	11.94	11.94	12.32	11.92	77,225
June 19, 2025	12.06	12.12	12.12	12.12	11.86	54,727
June 18, 2025	12.18	12.1	12.1	12.28	11.72	55,225
June 17, 2025	12.54	12.02	12.02	12.54	12.02	98,986
June 16, 2025	12.26	12.54	12.54	12.68	12.18	127,988
June 15, 2025	11.26	12.3	12.3	12.4	11.26	75,841
June 12, 2025	12.72	12.5	12.5	12.76	12.28	62,514
June 11, 2025	12.8	12.84	12.84	13.06	12.78	43,110
June 04, 2025	12.64	12.8	12.8	12.86	12.64	30,128
June 03, 2025	12.64	12.64	12.64	12.76	12.64	15,243
June 02, 2025	12.9	12.64	12.64	12.9	12.64	46,433
June 01, 2025	12.88	12.74	12.74	13	12.74	20,275
May 29, 2025	12.94	12.98	12.98	13.04	12.9	38,582
May 28, 2025	13.04	12.84	12.84	13.04	12.82	39,556
May 27, 2025	12.98	12.84	12.84	13.12	12.74	73,807
May 26, 2025	12.8	12.78	12.78	13.04	12.6	33,504
May 25, 2025	12.88	12.84	12.84	13.14	12.8	37,493
May 22, 2025	13	12.98	12.98	13.26	12.98	41,400
May 21, 2025	13.4	13.08	13.08	13.42	13.04	55,513

Al Abdullatif Industrial Investment Company (2340.SR) SAU