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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	16.52	16.56	16.56	16.92	16.45	41,250
February 18, 2026	16.43	16.45	16.45	16.68	16.43	13,225
February 17, 2026	16.59	16.43	16.43	16.68	16.32	36,936
February 16, 2026	16.8	16.71	16.71	16.85	16.65	82,074
February 15, 2026	17.29	16.78	16.78	17.29	16.78	35,536
February 12, 2026	17.06	17.07	17.07	17.19	17.06	13,556
February 11, 2026	17.11	17.19	17.19	17.2	17.06	17,276
February 10, 2026	17.08	17.06	17.06	17.14	17.01	22,142
February 09, 2026	17.31	17.08	17.08	17.31	17.06	14,620
February 08, 2026	17.2	17.22	17.22	17.38	17.17	14,003
February 05, 2026	17.11	17.17	17.17	17.2	17.04	45,800
February 04, 2026	17.14	17.11	17.11	17.25	17.1	21,270
February 03, 2026	17.78	17.16	17.16	17.78	17.11	41,002
February 02, 2026	17.3	17.22	17.22	17.5	17.08	10,696
February 01, 2026	17.6	17.3	17.3	17.81	17.19	16,428
January 29, 2026	17.81	17.6	17.6	17.81	17.42	68,707
January 28, 2026	17.6	17.81	17.81	17.93	17.6	80,331
January 27, 2026	17.52	17.6	17.6	17.67	17.45	44,426
January 26, 2026	17.54	17.59	17.59	17.76	17.48	43,264
January 25, 2026	18.28	17.73	17.73	18.28	17.7	130,589
January 22, 2026	17.22	17.08	17.08	17.22	17.02	66,329
January 21, 2026	17.11	17.02	17.02	17.3	17.02	69,957
January 20, 2026	17.27	17.29	17.29	17.39	17.01	36,313
January 19, 2026	17.59	17.26	17.26	17.83	17.25	109,873
January 18, 2026	17.51	17.59	17.59	17.79	17.51	9,703
January 15, 2026	17.61	17.5	17.5	17.98	17.41	28,429
January 14, 2026	17.84	17.71	17.71	17.9	17.52	63,507
January 13, 2026	17.8	17.84	17.84	18.35	17.69	59,800
January 12, 2026	17.6	17.8	17.8	17.99	17.6	48,393
January 11, 2026	17.54	17.78	17.78	18	17.5	17,313
January 08, 2026	17.85	17.6	17.6	18.21	17.51	64,673
January 07, 2026	18.11	18.06	18.06	18.37	17.85	27,974
January 06, 2026	18.05	18.03	18.03	18.19	17.94	6,659
January 05, 2026	18.24	18.06	18.06	18.24	18.05	8,472
January 04, 2026	18.07	18.17	18.17	18.27	18	9,947
January 01, 2026	18.3	18.27	18.27	18.36	18	23,750
December 31, 2025	17.7	18.1	18.1	18.1	17.7	32,903
December 30, 2025	17.79	17.7	17.7	17.81	17.54	67,651
December 29, 2025	17.7	17.82	17.82	17.96	17.7	19,074
December 28, 2025	18	18	18	18.04	17.76	15,357
December 25, 2025	18.01	18	18	18.18	18	5,556
December 24, 2025	18.03	18.14	18.14	18.37	18.03	70,494
December 23, 2025	18.1	18.03	18.03	18.28	18.03	23,197
December 22, 2025	17.92	18.1	18.1	18.37	17.82	58,804
December 21, 2025	18.2	17.92	17.92	18.44	17.92	36,022
December 18, 2025	18	18.2	18.2	18.4	18	23,660
December 17, 2025	18	18.21	18.21	18.43	18	30,605
December 16, 2025	18.5	18.27	18.27	18.5	18	41,929
December 15, 2025	17.75	18.5	18.5	18.6	17.56	74,111
December 14, 2025	17.86	18.04	18.04	18.09	17.8	23,616
December 11, 2025	17.93	18	18	18.28	17.92	26,802
December 10, 2025	17.97	18	18	18.37	17.91	31,681
December 09, 2025	17.9	17.87	17.87	18.06	17.87	19,693
December 08, 2025	17.92	17.86	17.86	18.16	17.85	23,254
December 07, 2025	18	18.06	18.06	18.39	17.9	34,656
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

Alandalus Property Company (4320.SR) SAU