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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.9	20	20	20	19.45	95,826
September 09, 2025	20.55	19.93	19.93	20.84	19.81	104,355
September 08, 2025	21.15	20.86	20.86	21.15	20.7	47,808
September 07, 2025	20.69	20.9	20.9	21.18	20.28	131,256
September 04, 2025	19.3	20.5	20.5	20.5	19.3	116,557
September 03, 2025	19.98	19.73	19.73	20.25	19.3	54,564
September 02, 2025	19.89	19.5	19.5	19.89	19.2	74,402
September 01, 2025	19.8	19.89	19.89	19.89	19.4	28,490
August 31, 2025	20.24	19.82	19.82	20.3	19.6	47,614
August 28, 2025	20.6	20.24	20.24	20.6	20	45,449
August 27, 2025	20.5	20.04	20.04	20.69	20	92,020
August 26, 2025	19.49	20.5	20.5	20.79	19.35	179,435
August 25, 2025	18.95	19.31	19.31	19.68	18.91	75,277
August 24, 2025	18.6	19.01	18.76	19.07	18.6	61,631
August 21, 2025	18.3	18.59	18.59	18.61	18.3	19,918
August 20, 2025	18.61	18.39	18.39	19.19	18.39	88,334
August 19, 2025	18.3	18.59	18.59	19.39	18.21	282,962
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

Alandalus Property Company (4320.SR) SAU