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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	11.7	11.7	11.7	11.78	11.51	41,547
November 26, 2025	11.79	11.51	11.51	11.84	11.44	82,863
November 25, 2025	11.78	11.51	11.51	11.94	11.51	50,081
November 24, 2025	11.83	11.8	11.8	11.92	11.7	34,700
November 23, 2025	12	11.86	11.86	12.05	11.84	29,173
November 20, 2025	12.12	11.84	11.84	12.16	11.83	111,672
November 19, 2025	11.85	12.12	12.12	12.12	11.8	42,621
November 18, 2025	12.21	11.97	11.97	12.49	11.51	90,798
November 17, 2025	11.84	12.13	12.13	12.16	11.78	157,767
November 16, 2025	12.3	11.86	11.86	12.34	11.78	90,296
November 13, 2025	12.57	12.34	12.34	12.65	12.32	119,841
November 12, 2025	12.68	12.6	12.6	12.85	12.6	61,242
November 11, 2025	12.75	12.58	12.58	12.98	12.58	192,815
November 10, 2025	13.21	12.75	12.75	13.26	12.64	165,700
November 09, 2025	13.37	13.25	13.25	13.37	13.18	37,104
November 06, 2025	13.37	13.44	13.44	13.68	13.2	107,554
November 05, 2025	13.7	13.45	13.45	13.7	13.33	102,153
November 04, 2025	13.93	13.7	13.7	14	13.7	127,901
November 03, 2025	13.92	13.9	13.9	14.15	13.55	480,471
November 02, 2025	14.01	13.94	13.94	14.45	13.92	310,852
October 30, 2025	14.15	14.01	14.01	14.68	14	615,072
October 29, 2025	13.54	14.14	14.14	14.78	13.2	2.2M
October 28, 2025	12.49	13.54	13.54	13.54	12.31	565,497
October 27, 2025	12.52	12.31	12.31	12.65	12.3	78,984
October 26, 2025	12.49	12.53	12.53	12.6	12.49	24,167
October 23, 2025	12.48	12.45	12.45	12.51	12.31	28,628

ARTEX Industrial Investment Company (2340.SR) SAU