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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.8	17.95	17.95	18.1	17.8	27,482
December 03, 2025	17.7	17.8	17.8	18.05	17.7	17,152
December 02, 2025	18.13	17.7	17.7	18.29	17.64	39,175
December 01, 2025	17.4	18.13	18.13	18.2	17.4	72,823
November 30, 2025	17.77	17.99	17.99	18	17	46,387
November 27, 2025	16.76	17.42	17.42	17.77	16.76	141,487
November 26, 2025	17.21	16.76	16.76	17.22	16.7	98,966
November 25, 2025	17.92	17.1	17.1	17.92	17.1	265,982
November 24, 2025	18.99	17.69	17.69	18.99	17.69	770,606
November 23, 2025	18.8	19.1	19.1	19.4	18.65	26,963
November 20, 2025	18.6	18.7	18.7	19.05	18.53	37,157
November 19, 2025	18.59	18.65	18.65	19.3	18.48	87,287
November 18, 2025	18.8	18.59	18.59	19.03	18.32	37,311
November 17, 2025	18.86	18.8	18.8	19.2	18.6	98,657
November 16, 2025	19.49	18.22	18.22	20.15	18.22	206,876
November 13, 2025	18.95	19.03	19.03	19.29	18.95	101,767
November 12, 2025	18.9	19.12	19.12	19.28	18.85	27,459
November 11, 2025	19	18.9	18.9	19.04	18.7	29,001
November 10, 2025	18.3	18.98	18.98	18.98	18.3	21,835
November 09, 2025	18.73	18.63	18.63	18.8	18.4	25,264
November 06, 2025	19.5	19.2	19.2	19.6	18.69	40,695
November 05, 2025	19.23	18.73	18.73	19.33	18.72	29,353
November 04, 2025	19.29	19.23	19.23	19.79	19.1	127,681
November 03, 2025	19.78	19.32	19.32	19.78	19.31	33,533
November 02, 2025	19.76	19.85	19.85	19.99	19.76	87,627
October 30, 2025	19.91	19.99	19.99	20.16	19.75	284,732
October 29, 2025	19.85	20.05	20.05	20.2	19.85	75,089
October 28, 2025	19.84	19.85	19.85	20.07	19.8	33,198
October 27, 2025	19.7	19.83	19.83	20.08	19.7	21,531
October 26, 2025	19.84	19.8	19.8	20.1	19.54	51,672
October 23, 2025	19.58	20.01	20.01	20.29	19.35	123,421
October 22, 2025	19.3	19.42	19.42	19.8	19.3	18,238
October 21, 2025	20.06	19.5	19.5	20.06	19.35	26,333
October 20, 2025	20.1	19.97	19.97	20.1	19.71	28,910
October 19, 2025	19.33	19.96	19.96	20.1	19.33	40,716
October 16, 2025	19.62	19.7	19.7	19.93	19.36	64,187
October 15, 2025	20	19.64	19.64	20.16	19.63	184,645
October 14, 2025	20.73	19.98	19.98	20.74	19.85	115,414
October 13, 2025	19.92	20.5	20.5	20.54	19.92	74,469
October 12, 2025	19.52	20.07	20.07	20.28	19.52	42,174
October 09, 2025	19.98	20.34	20.34	20.46	19.89	55,750
October 08, 2025	20.01	19.98	19.98	20.09	19.84	16,528
October 07, 2025	20.3	20.1	20.1	20.36	20	28,361
October 06, 2025	20.5	20	20	20.69	20	67,710
October 05, 2025	20.3	20.35	20.35	20.7	20.2	31,602
October 02, 2025	19.91	20.35	20.35	21.15	19.91	126,556
October 01, 2025	19.77	20.32	20.32	20.79	19.77	137,982
September 30, 2025	18.97	20	20	20.27	18.97	152,397
September 29, 2025	19.4	19.27	19.27	19.43	18.82	63,372
September 28, 2025	19.25	19.05	19.05	19.28	19.02	20,979
September 25, 2025	19.55	19.28	19.28	19.55	18.5	77,468
September 24, 2025	18.66	19.45	19.45	19.45	18.65	109,057
September 22, 2025	18.57	18.61	18.61	18.68	18.43	67,865
September 21, 2025	18.78	18.54	18.54	18.88	18.54	34,942
September 18, 2025	19.13	18.6	18.6	19.13	18.6	78,770
September 17, 2025	18.63	19.1	19.1	19.1	18.6	31,803
September 16, 2025	18.62	18.67	18.67	18.76	18.38	39,663
September 15, 2025	18.48	18.61	18.61	18.66	18.16	56,707
September 14, 2025	19.7	18.48	18.48	19.7	18.41	117,744
September 11, 2025	20.25	19.7	19.7	20.94	19.54	230,567

Alandalus Property Company (4320.SR) SAU