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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alandalus Property Company (4320.SR) SAU