Arabian Centres Company - 4321.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 07, 2025	20.95	21.04	21.04	21.2	20.88	1.11M
September 04, 2025	20.71	20.93	20.93	21.06	20.68	1.93M
September 03, 2025	20.58	20.75	20.75	20.94	20.42	2.24M
September 02, 2025	20.57	20.5	20.5	20.57	20.16	1.6M
September 01, 2025	20.6	20.5	20.5	20.62	20.17	2.04M
August 31, 2025	20.63	20.5	20.5	20.74	20.45	1.58M
August 28, 2025	20.59	20.41	20.41	20.68	20.4	1.55M
August 27, 2025	20.82	20.73	20.73	20.83	20.68	1.24M
August 26, 2025	20.94	20.86	20.86	20.94	20.69	1.55M
August 25, 2025	20.84	21	21	21.05	20.7	1.4M
August 24, 2025	20.98	20.81	20.81	21.2	20.81	851,337
August 21, 2025	20.9	20.96	20.96	21.38	20.9	2.69M
August 20, 2025	20.68	20.88	20.88	21.08	20.59	1.38M
August 19, 2025	20.56	20.6	20.6	20.78	20.54	1.21M
August 18, 2025	20.58	20.62	20.62	20.71	20.5	784,063
August 17, 2025	20.34	20.57	20.57	20.74	20.3	829,430
August 14, 2025	20.32	20.34	20.34	20.55	20.3	1.27M
August 13, 2025	20.34	20.3	20.3	20.58	20.3	1.5M
August 12, 2025	20.55	20.23	20.23	20.62	20.22	1.35M
August 11, 2025	20.95	20.58	20.58	20.98	20.55	1.78M
August 10, 2025	21.01	20.95	20.95	21.15	20.82	1.4M
August 07, 2025	21.5	20.94	20.94	21.58	20.87	2.42M
August 06, 2025	21.15	21.56	21.56	21.8	21.05	4.45M
August 05, 2025	20.68	20.46	20.46	20.84	20.46	1.48M
August 04, 2025	20.45	20.7	20.7	20.7	20.31	763,001
August 03, 2025	20.8	20.5	20.5	20.8	20.45	768,410
July 31, 2025	21.16	20.76	20.76	21.19	20.66	1.59M
July 30, 2025	21.47	21.22	21.22	21.51	21.15	869,386
July 29, 2025	21.79	21.51	21.51	21.97	21.51	1.25M
July 28, 2025	21.62	21.79	21.79	22.08	21.61	1.48M
July 27, 2025	21.95	21.69	21.69	22.11	21.69	645,194
July 24, 2025	21.5	21.95	21.95	22.14	21.36	1.99M
July 23, 2025	21.61	21.56	21.56	21.75	21.34	1.55M
July 22, 2025	22.26	21.57	21.57	22.28	21.4	1.96M
July 21, 2025	22.4	22.2	22.2	22.4	21.76	2.57M
July 20, 2025	22.11	22.4	22.4	22.66	21.98	3.74M
July 17, 2025	22.14	21.95	21.95	22.48	21.77	3.29M
July 16, 2025	21.26	22.15	22.15	22.2	21.26	6.07M
July 15, 2025	21.6	21.26	21.26	21.82	21.19	2.35M
July 14, 2025	21.34	21.68	21.68	21.9	21.17	5.6M
July 13, 2025	21.26	21.32	21.32	21.36	20.96	2.24M
July 10, 2025	20.89	21.23	21.23	21.4	20.75	3.92M
July 09, 2025	21.1	20.9	20.9	21.99	20.63	9.97M
July 08, 2025	19.59	21.1	21.1	21.19	19.5	8.13M
July 07, 2025	19.5	19.61	19.61	19.71	19.33	2.12M
July 06, 2025	19.5	19.44	19.44	19.5	19.38	975,862
July 03, 2025	19.44	19.48	19.48	19.62	19.42	1.34M
July 02, 2025	19.5	19.44	19.44	19.52	19.37	736,467
July 01, 2025	19.5	19.48	19.48	19.59	19.38	676,954
June 30, 2025	19.69	19.41	19.41	19.69	19.37	1.23M
June 29, 2025	19.36	19.69	19.69	19.83	19.31	1.22M
June 26, 2025	19.18	19.18	19.18	19.2	19.06	796,979
June 25, 2025	19.38	19.18	19.18	19.38	19.18	529,164
June 24, 2025	18.8	19.22	19.22	19.44	18.8	1.99M
June 23, 2025	18.5	18.68	18.68	18.68	18.4	666,533
June 22, 2025	18.36	18.48	18.48	18.64	18.36	621,800
June 19, 2025	18.34	18.38	18.38	18.48	18.32	729,706
June 18, 2025	18.72	18.34	18.34	18.72	18.32	1.26M
June 17, 2025	19.04	18.72	18.72	19.04	18.7	1.25M
June 16, 2025	18.94	19.04	19.04	19.08	18.86	1.27M

Arabian Centres Company (4321.SR) SAU