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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	12.6	12.41	12.41	12.61	12.41	15,550
October 21, 2025	12.51	12.63	12.63	12.79	12.41	53,777
October 20, 2025	12.63	12.55	12.55	12.86	12.55	40,305
October 19, 2025	12.83	12.73	12.73	12.99	12.7	38,906
October 16, 2025	12.98	12.85	12.85	13	12.83	48,707
October 15, 2025	12.81	12.98	12.98	13.07	12.81	72,738
October 14, 2025	12.95	12.92	12.92	13.01	12.85	51,608
October 13, 2025	12.61	12.9	12.9	12.96	12.61	44,223
October 12, 2025	12.7	12.76	12.76	12.76	12.61	14,939
October 09, 2025	12.92	12.8	12.8	12.95	12.74	58,243
October 08, 2025	12.81	12.78	12.78	12.9	12.73	27,268
October 07, 2025	12.99	12.92	12.92	12.99	12.87	42,544
October 06, 2025	12.94	12.96	12.96	13.08	12.88	77,281
October 05, 2025	12.71	12.94	12.94	13.02	12.71	61,965
October 02, 2025	12.9	12.8	12.8	13.03	12.8	70,749
October 01, 2025	12.95	12.89	12.89	13	12.83	159,352
September 30, 2025	13	12.93	12.93	13.07	12.79	159,352
September 29, 2025	12.63	12.99	12.99	12.99	12.54	245,341
September 28, 2025	12.5	12.48	12.48	12.65	12.21	75,659
September 25, 2025	12.8	12.53	12.53	12.82	12.5	90,139
September 24, 2025	12.82	12.8	12.8	12.89	12.6	100,621
September 22, 2025	12.02	12.69	12.69	12.85	12.02	274,645
September 21, 2025	12.05	12.22	12.22	12.3	12.05	48,434
September 18, 2025	11.84	12.16	12.16	12.19	11.81	94,924
September 17, 2025	11.66	11.94	11.94	12.08	11.64	214,962
September 16, 2025	11.48	11.65	11.65	11.69	11.42	75,111
September 15, 2025	11.61	11.48	11.48	11.73	11.37	192,600
September 14, 2025	11.56	11.66	11.66	11.92	11.56	18,587
September 11, 2025	11.92	11.8	11.8	11.92	11.65	58,988
September 10, 2025	11.96	11.98	11.98	11.98	11.65	33,520
September 09, 2025	12.17	11.88	11.88	12.17	11.52	95,294
September 08, 2025	12.24	11.92	11.92	12.29	11.92	101,450
September 07, 2025	12.44	12.24	12.24	12.44	12.24	24,953
September 04, 2025	12.25	12.44	12.44	12.44	12.2	34,543
September 03, 2025	12.43	12.25	12.25	12.43	12.18	35,322
September 02, 2025	12.44	12.32	12.32	12.44	12.2	59,319
September 01, 2025	12.55	12.44	12.44	12.69	12.44	52,609
August 31, 2025	12.81	12.51	12.51	12.88	12.5	69,529
August 28, 2025	12.77	12.78	12.78	13.19	12.77	282,372
August 27, 2025	12.53	12.61	12.61	12.79	12.53	81,903
August 26, 2025	12.5	12.53	12.53	12.67	12.5	30,547
August 25, 2025	12.7	12.5	12.5	12.7	12.48	35,714
August 24, 2025	12.53	12.47	12.47	12.74	12.39	80,709
August 21, 2025	12.53	12.5	12.5	12.53	12.39	25,111
August 20, 2025	12.5	12.53	12.53	12.57	12.33	50,355
August 19, 2025	12.5	12.37	12.37	12.5	12.37	27,653
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

ARTEX Industrial Investment Company (2340.SR) SAU