Arriyadh Development Co. - 4150.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.2	33.06	33.06	33.38	32.74	193,884
August 17, 2025	32.7	33.08	33.08	33.2	32.46	83,953
August 14, 2025	32.04	32.7	32.7	32.7	32.04	156,822
August 13, 2025	33.5	32.04	32.04	33.9	32.02	310,006
August 12, 2025	33.54	33.42	33.42	34.06	33.32	390,588
August 11, 2025	33	33.56	33.56	33.8	32.94	221,113
August 10, 2025	31.92	33	33	33.26	31.92	229,646
August 07, 2025	32	31.92	31.92	32.2	31.82	37,754
August 06, 2025	32	31.98	31.98	32.26	31.9	103,945
August 05, 2025	32	32	32	32.58	31.94	217,972
August 04, 2025	31.52	31.94	31.94	32.08	31.52	204,014
August 03, 2025	31.8	31.9	31.9	32.16	31.6	88,429
July 31, 2025	32.16	32.04	32.04	32.32	31.5	187,631
July 30, 2025	31.7	32.1	32.1	32.2	31.7	111,057
July 29, 2025	31.72	31.76	31.76	32.24	31.62	151,456
July 28, 2025	31.98	31.92	31.92	32.2	31.6	813,266
July 27, 2025	31.52	32	32	32.4	31.52	114,741
July 24, 2025	31.3	32	32	32.2	31.1	212,612
July 23, 2025	30.78	31.2	31.2	31.24	30.5	243,843
July 22, 2025	31.46	30.8	30.8	31.48	30.7	323,616
July 21, 2025	32	31.48	31.48	32.28	31.34	445,562
July 20, 2025	31.42	32	32	32.96	31.4	439,529
July 17, 2025	31.3	31.42	31.42	31.62	31.04	297,050
July 16, 2025	32.38	31.32	31.32	32.4	31.32	148,188
July 15, 2025	33.1	32.4	32.4	33.16	32.4	239,057
July 14, 2025	32.78	33.16	33.16	33.16	32.7	98,821
July 13, 2025	33.18	32.8	32.8	33.3	32.68	121,676
July 10, 2025	33.52	33.18	33.18	33.8	33.06	159,562
July 09, 2025	33.16	33.52	33.52	33.96	33.16	437,448
July 08, 2025	33	33.28	33.28	33.4	33	164,196
July 07, 2025	33.88	33.24	33.24	34.1	32.58	548,025
July 06, 2025	33.5	33.88	33.88	34.34	33.5	168,702
July 03, 2025	34.02	33.98	33.98	34.5	33.76	328,699
July 02, 2025	34.6	34.5	34.5	34.98	34	155,886
July 01, 2025	35.3	34.5	34.5	35.6	34.5	175,314
June 30, 2025	35.1	35.3	35.3	35.92	34.82	366,800
June 29, 2025	33.76	35.1	35.1	35.26	33.7	485,591
June 26, 2025	33.4	33.75	33.75	33.8	33.25	139,369
June 25, 2025	32.95	33.2	33.2	33.3	32.55	149,253
June 24, 2025	32.9	32.95	32.95	33.5	32.8	322,642
June 23, 2025	32.05	32.65	32.65	32.75	32.05	198,610
June 22, 2025	32.5	32.4	32.4	33	32	130,889
June 19, 2025	31.15	32.45	32.45	32.45	30.4	763,456
June 18, 2025	31.85	31.15	31.15	32.1	31.05	322,948
June 17, 2025	32.4	32.15	32.15	32.75	31.95	300,867
June 16, 2025	30.8	32.4	32.4	32.4	30.8	205,696
June 15, 2025	30.8	30.85	30.85	31.2	30.05	245,892
June 12, 2025	32.15	31.25	31.25	32.15	31.05	182,162
June 11, 2025	31.95	32.4	32.4	32.8	31.95	98,882
June 04, 2025	32.05	32.2	32.2	32.25	31.7	100,359
June 03, 2025	31.75	32	32	32	31.3	111,872
June 02, 2025	31.8	31.75	31.75	32.05	31.25	201,344
June 01, 2025	32.5	32.05	32.05	32.7	31.7	177,983
May 29, 2025	32.15	32.35	32.35	33.65	32.15	629,118
May 28, 2025	32.2	31.9	31.9	32.3	31.65	160,558
May 27, 2025	32.9	32	32	32.95	31.7	183,078
May 26, 2025	33.8	32.85	32.85	34.1	32.5	408,951
May 25, 2025	33.45	33.7	33.7	34.25	33.45	142,476
May 22, 2025	32.9	33.45	33.45	33.7	32.9	165,487
May 21, 2025	33.2	33.3	33.3	34.25	33.2	241,126

Arriyadh Development Co. (4150.SR) SAU