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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	19.3	18.95	18.95	19.3	18.8	389,799
February 18, 2026	18.99	19.3	19.3	19.3	18.84	400,534
February 17, 2026	19.26	19	19	19.26	18.75	474,461
February 16, 2026	19.29	19.3	19.3	19.42	19.17	304,712
February 15, 2026	19.4	19.36	19.36	19.67	19.32	265,396
February 12, 2026	19.39	19.22	19.22	19.39	19.1	430,607
February 11, 2026	19.78	19.39	19.39	19.78	19.21	525,803
February 10, 2026	19.84	19.86	19.86	19.9	19.72	247,886
February 09, 2026	20.03	19.84	19.84	20.09	19.7	227,332
February 08, 2026	20.08	20.02	20.02	20.38	20	101,330
February 05, 2026	20.36	20.09	20.09	20.36	19.91	339,067
February 04, 2026	20.51	20.39	20.39	20.51	20.31	165,698
February 03, 2026	20.51	20.53	20.53	20.86	20.49	229,653
February 02, 2026	20.41	20.42	20.42	20.52	20.16	498,706
February 01, 2026	21.59	20.37	20.37	21.59	20.37	322,970
January 29, 2026	22	21.63	21.63	22.04	21.44	328,121
January 28, 2026	22.1	22.05	22.05	22.16	21.72	345,442
January 27, 2026	21.7	22.1	22.1	22.28	21.51	711,355
January 26, 2026	22.11	21.8	21.8	22.14	21.69	337,887
January 25, 2026	21.78	22.11	22.11	22.41	21.78	382,703
January 22, 2026	21.69	22.06	22.06	22.08	21.69	176,011
January 21, 2026	21.8	21.69	21.69	21.81	21.35	256,911
January 20, 2026	22.2	21.95	21.95	22.22	21.86	65,282
January 19, 2026	22.4	22.17	22.17	22.4	22.15	54,121
January 18, 2026	22.15	22.25	22.25	22.58	22.15	54,190
January 15, 2026	22.5	22.15	22.15	22.6	22	134,098
January 14, 2026	23.4	22.58	22.58	23.4	22.32	161,072
January 13, 2026	21.67	22.94	22.94	23.5	21.57	740,410
January 12, 2026	21.46	21.67	21.67	21.9	21.21	371,953
January 11, 2026	20.83	21.07	21.07	21.33	20.83	267,366
January 08, 2026	20.86	21.21	21.21	21.56	20.74	352,455
January 07, 2026	21.7	20.86	20.86	22	20.82	300,853
January 06, 2026	21.4	21.3	21.3	21.58	21.13	100,020
January 05, 2026	21.7	21.2	21.2	22.28	21.2	177,017
January 04, 2026	22.8	21.96	21.96	22.8	21.94	124,657
January 01, 2026	22.43	23	23	23	22.32	53,428
December 31, 2025	22.12	22.39	22.39	22.58	22.12	106,154
December 30, 2025	22.38	22.39	22.39	22.44	22.11	46,086
December 29, 2025	22.16	22.37	22.37	22.45	21.99	79,410
December 28, 2025	22.04	22.07	22.07	22.29	21.81	203,883
December 25, 2025	22.9	22.32	22.32	22.9	22.32	33,766
December 24, 2025	23.01	22.71	22.71	23.24	22.62	49,385
December 23, 2025	23.01	23	23	23.33	23	65,084
December 22, 2025	23.12	23.11	23.11	23.43	22.88	119,643
December 21, 2025	23.33	23.05	23.05	23.76	23	155,170
December 18, 2025	23.53	23.64	23.64	23.64	22.95	146,448
December 17, 2025	23.78	23.5	23.5	23.88	23.34	75,120
December 16, 2025	24.3	23.79	23.79	24.3	23.6	70,314
December 15, 2025	23.86	24.2	24.2	24.3	23.8	77,781
December 14, 2025	24.5	23.9	23.9	24.79	23.86	43,784
December 11, 2025	25	24.79	24.79	25.12	24.56	29,270
December 10, 2025	24.86	25	25	25.12	24.86	32,681
December 09, 2025	24.98	25.08	25.08	25.08	24.62	70,822
December 08, 2025	25.18	24.97	24.97	25.18	24.51	196,283
December 07, 2025	25.68	25.18	25.18	25.68	25.14	69,652
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

Arriyadh Development Co. (4150.SR) SAU