Alandalus Property Company - 4320.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.46	18.3	18.3	18.6	18.18	102,016
August 17, 2025	18.13	18.46	18.46	18.49	18.11	42,136
August 14, 2025	18.17	18.12	18.12	18.49	18.1	16,822
August 13, 2025	17.91	18.16	18.16	18.16	17.91	13,224
August 12, 2025	18	17.98	17.98	18.06	17.86	7,966
August 11, 2025	18.58	17.85	17.85	18.58	17.75	35,457
August 10, 2025	19.19	18.28	18.28	19.26	18.28	83,997
August 07, 2025	19.5	19.23	19.23	19.5	19.16	11,401
August 06, 2025	19	19.42	19.42	19.5	18.87	24,869
August 05, 2025	18.79	18.96	18.96	19.02	18.79	19,187
August 04, 2025	18.98	18.91	18.91	19	18.6	22,942
August 03, 2025	19.77	18.98	18.98	19.77	18.94	65,117
July 31, 2025	19.53	19.57	19.57	19.6	19.31	13,401
July 30, 2025	20	19.53	19.53	20.19	19.51	68,896
July 29, 2025	20.01	20.02	20.02	20.39	19.96	25,421
July 28, 2025	19.79	19.95	19.95	20.14	19.79	11,573
July 27, 2025	20.34	20.2	20.2	20.34	20.09	17,366
July 24, 2025	20	20.08	20.08	20.2	19.76	58,483
July 23, 2025	19.61	19.98	19.98	20.15	19.61	23,589
July 22, 2025	19.96	19.9	19.9	19.97	19.64	31,446
July 21, 2025	20.18	19.97	19.97	20.18	19.3	123,807
July 20, 2025	21.12	19.9	19.9	21.3	19.9	248,133
July 17, 2025	21.21	21.24	21.24	21.3	21.04	31,621
July 16, 2025	21	21.21	21.21	21.4	20.88	59,739
July 15, 2025	21.23	20.93	20.93	21.74	20.93	76,521
July 14, 2025	21.11	21.23	21.23	21.5	20.81	83,320
July 13, 2025	21.4	21.12	21.12	21.75	21.1	75,348
July 10, 2025	21.85	21.44	21.44	21.85	21.32	94,849
July 09, 2025	21.63	21.82	21.82	22	21.45	768,838
July 08, 2025	21.32	21.61	21.61	21.77	21.15	47,653
July 07, 2025	21.3	21.37	21.37	21.48	21.27	17,480
July 06, 2025	21.39	21.3	21.3	21.58	21.25	15,236
July 03, 2025	21.21	21.42	21.42	21.49	21.15	18,759
July 02, 2025	21.72	21.33	21.33	22	21.22	36,398
July 01, 2025	21.98	21.38	21.38	22	21.38	42,514
June 30, 2025	22.28	22	22	22.5	22	35,797
June 29, 2025	22.32	22.21	22.21	22.5	22.16	11,409
June 26, 2025	22.74	22.34	22.34	22.74	22.14	35,942
June 25, 2025	21.68	22.2	22.2	22.74	21.68	93,606
June 24, 2025	21	21.48	21.48	21.66	21	89,726
June 23, 2025	20.38	20.8	20.8	21.02	20.38	24,028
June 22, 2025	20.12	20.68	20.68	20.8	20.12	48,643
June 19, 2025	20.2	20.58	20.58	21.08	20	41,641
June 18, 2025	20.22	20.5	20.5	20.74	20.22	33,587
June 17, 2025	21.2	20.82	20.82	21.42	20.52	68,788
June 16, 2025	21.16	21.2	21.2	21.8	21.16	66,225
June 15, 2025	20	21.16	21.16	22.1	20	76,005
June 12, 2025	22.7	21.58	21.58	22.7	21.32	51,272
June 11, 2025	22.62	22.66	22.66	23.08	22.4	49,446
June 04, 2025	22.72	23.08	23.08	23.16	22.62	69,452
June 03, 2025	22.6	22.82	22.82	22.98	22.5	33,678
June 02, 2025	22.54	22.58	22.58	22.58	22.18	27,003
June 01, 2025	22.74	22.3	22.3	22.8	22.18	57,395
May 29, 2025	22.26	22.74	22.74	22.74	22.1	72,525
May 28, 2025	22	22.1	22.1	22.2	21.82	42,637
May 27, 2025	22.16	22	22	22.16	21.54	91,676
May 26, 2025	21.82	22.1	22.1	22.2	21.8	49,287
May 25, 2025	21.9	22.1	22.1	22.2	21.88	66,949
May 22, 2025	22.16	22	22	22.42	21.98	11,414
May 21, 2025	22.62	22.5	22.5	22.92	22.2	63,043

Alandalus Property Company (4320.SR) SAU