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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.24	25.38	25.38	25.68	25.2	104,880
December 03, 2025	25.4	25.24	25.24	25.6	24.88	141,275
December 02, 2025	25.8	25.6	25.6	25.84	25.38	64,024
December 01, 2025	25.8	25.74	25.74	25.8	25.22	121,251
November 30, 2025	26.28	25.5	25.5	26.4	25.5	36,870
November 27, 2025	25.52	26.42	26.42	26.42	25.4	173,170
November 26, 2025	26.6	25.74	25.74	26.66	25.72	99,872
November 25, 2025	27.16	26.6	26.6	27.4	26.6	83,891
November 24, 2025	28	27.98	27.98	28	27	175,988
November 23, 2025	27.56	27.64	27.64	27.98	27.14	130,022
November 20, 2025	27.08	26.8	26.8	27.08	26.52	48,418
November 19, 2025	27.26	27.08	27.08	27.36	26.72	50,438
November 18, 2025	26.68	27.26	27.26	27.26	26.66	67,360
November 17, 2025	26.5	26.98	26.98	27.12	26.4	48,001
November 16, 2025	27	26.6	26.6	27.12	26.54	58,028
November 13, 2025	27.32	27.12	27.12	27.64	27.1	91,698
November 12, 2025	27.98	27.4	27.4	28.12	27.32	153,099
November 11, 2025	28.24	27.98	27.98	28.26	27.56	104,142
November 10, 2025	28.62	28.24	28.24	28.98	28.06	90,041
November 09, 2025	28.92	28.82	28.82	29.18	28.62	58,536
November 06, 2025	28.52	28.86	28.86	29.06	28.5	190,584
November 05, 2025	28.58	28.52	28.52	28.98	28.5	78,204
November 04, 2025	29.14	29.16	29.16	29.16	28.66	78,931
November 03, 2025	29.48	28.84	28.84	29.48	28.72	213,355
November 02, 2025	29.56	28.98	28.98	29.56	28.5	93,235
October 30, 2025	30	29.44	29.44	30.4	29.24	241,759
October 29, 2025	29.54	29.44	29.44	29.74	29.34	165,931
October 28, 2025	29.4	29.54	29.54	29.78	29.16	148,402
October 27, 2025	28.84	29.32	29.32	29.38	28.78	180,229
October 26, 2025	28.76	29.16	29.16	29.46	28.76	106,540
October 23, 2025	28.8	28.64	28.64	28.8	27.86	175,267
October 22, 2025	28	28.8	28.8	28.8	28	94,945
October 21, 2025	28.72	28.22	28.22	28.72	27.84	84,272
October 20, 2025	29.46	28.78	28.78	29.5	28.7	128,554
October 19, 2025	29.08	29.4	29.4	29.48	29.08	40,198
October 16, 2025	29.98	29.3	29.3	29.98	29.2	144,192
October 15, 2025	29.74	29.9	29.9	29.9	29.16	290,487
October 14, 2025	29.62	29.7	29.7	29.9	29.4	232,917
October 13, 2025	29.46	29.58	29.58	29.68	29.28	132,363
October 12, 2025	29.08	29.46	29.46	29.7	29.08	135,673
October 09, 2025	29.44	29.72	29.72	29.72	29.28	160,556
October 08, 2025	29.46	29.44	29.44	29.46	29.06	145,644
October 07, 2025	30.1	29.46	29.46	30.1	29.26	306,078
October 06, 2025	29.6	29.88	29.88	30.26	29.6	241,465
October 05, 2025	29.84	29.6	29.6	30.08	29.52	298,370
October 02, 2025	29.64	29.86	29.86	30.18	29.64	149,002
October 01, 2025	29.92	29.92	29.92	30.12	29.42	347,604
September 30, 2025	29.9	29.54	29.54	30.3	29.54	347,604
September 29, 2025	29.02	29.9	29.9	29.9	28.42	482,251
September 28, 2025	30.74	29.4	29.15	30.74	29.28	335,954
September 25, 2025	31.52	30.28	30.02	31.52	29.92	315,485
September 24, 2025	30.2	31.98	31.71	32	30.2	459,749
September 22, 2025	29.8	30.16	29.9	30.58	29.76	131,140
September 21, 2025	29.5	29.8	29.55	30.18	29.5	166,007
September 18, 2025	29.82	30	30	30.38	29.52	195,212
September 17, 2025	29.56	29.82	29.82	30.16	29.44	207,633
September 16, 2025	28.88	29.48	29.48	29.84	28.82	344,075
September 15, 2025	27.8	28.88	28.88	28.98	27.5	206,255
September 14, 2025	28.64	27.96	27.96	28.8	27.12	389,024
September 11, 2025	30.26	28.64	28.64	30.34	28.64	221,426

Arriyadh Development Co. (4150.SR) SAU