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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.08	30.22	30.22	31.08	30.18	111,356
September 09, 2025	30.7	31.08	31.08	31.26	30.6	155,465
September 08, 2025	31.12	30.98	30.98	31.6	30.8	514,518
September 07, 2025	33.32	31.42	31.42	33.32	31.42	189,086
September 04, 2025	33.02	33.32	33.32	33.58	32.68	122,259
September 03, 2025	33.02	32.92	32.92	33.24	32.92	55,738
September 02, 2025	33.94	33.02	33.02	34.16	32.6	328,112
September 01, 2025	33.28	33.94	33.94	34.48	33.12	415,208
August 31, 2025	33.02	33.3	33.3	33.36	33	146,835
August 28, 2025	33.1	33.14	33.14	33.7	33.04	126,949
August 27, 2025	33.5	33.1	33.1	33.68	33.1	83,382
August 26, 2025	32.72	33.5	33.5	33.5	32.72	261,922
August 25, 2025	32.7	32.72	32.72	33.1	32.7	51,349
August 24, 2025	32.7	32.7	32.7	33.42	32.7	92,775
August 21, 2025	32.42	32.7	32.7	33.1	32.42	58,953
August 20, 2025	32.52	32.42	32.42	32.82	32.3	79,510
August 19, 2025	32.84	32.74	32.74	33.24	32.42	183,174
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

Arriyadh Development Co. (4150.SR) SAU