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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.7	19.9	19.9	20.08	19.67	1.23M
December 03, 2025	19.75	19.75	19.75	19.75	19.52	440,396
December 02, 2025	19.52	19.69	19.69	19.73	19.52	454,439
December 01, 2025	19.8	19.55	19.55	19.8	19.5	584,201
November 30, 2025	19.95	19.8	19.8	20	19.68	288,839
November 27, 2025	20.03	19.95	19.95	20.03	19.66	379,335
November 26, 2025	19.7	20	20	20	19.53	970,499
November 25, 2025	19.84	19.8	19.8	19.93	19.6	731,932
November 24, 2025	20.15	19.8	19.8	20.18	19.8	1.23M
November 23, 2025	20.28	20.15	20.15	20.32	20.15	502,346
November 20, 2025	20.21	20.3	20.3	20.3	20.06	593,569
November 19, 2025	20.38	20.3	20.3	20.38	20.04	883,320
November 18, 2025	19.97	20.38	20.38	20.38	19.88	1.13M
November 17, 2025	20.12	19.96	19.96	20.12	19.88	698,960
November 16, 2025	20.2	20.07	20.07	20.25	20.02	620,052
November 13, 2025	20.2	20.2	20.2	20.26	20.05	758,091
November 12, 2025	20.26	20.32	20.32	20.44	20.04	1.44M
November 11, 2025	20.52	20.24	20.24	20.52	20.18	1.34M
November 10, 2025	20.66	20.53	20.53	20.72	20.36	867,730
November 09, 2025	21	20.66	20.66	21.08	20.66	609,383
November 06, 2025	21.1	21.1	21.1	21.16	21.01	544,544
November 05, 2025	21.26	21.1	21.1	21.34	21	954,235
November 04, 2025	21.71	21.29	21.29	21.73	21.28	935,196
November 03, 2025	21.86	21.71	21.71	22.21	21.66	1.62M
November 02, 2025	21.86	21.75	21.75	21.86	21.72	300,446
October 30, 2025	21.65	21.87	21.87	21.89	21.58	742,244
October 29, 2025	21.97	21.61	21.61	21.97	21.6	780,429
October 28, 2025	21.99	21.89	21.89	22.04	21.86	316,987
October 27, 2025	21.84	21.97	21.97	22.02	21.79	451,311
October 26, 2025	21.7	21.84	21.84	21.94	21.67	386,827
October 23, 2025	21.61	21.65	21.65	21.66	21.44	700,269
October 22, 2025	21.71	21.61	21.61	21.88	21.37	844,546
October 21, 2025	21.96	21.71	21.71	21.96	21.65	667,675
October 20, 2025	22.14	21.96	21.96	22.2	21.91	962,676
October 19, 2025	22.27	22.14	22.14	22.27	22.14	470,445
October 16, 2025	22.27	22.2	22.2	22.35	22.16	736,959
October 15, 2025	22.22	22.27	22.27	22.47	22.15	2.86M
October 14, 2025	22.39	22.22	22.22	22.43	22.22	824,325
October 13, 2025	22.3	22.39	22.39	22.48	22.29	827,030
October 12, 2025	22.29	22.23	22.23	22.42	22.11	569,921
October 09, 2025	22.64	22.6	22.6	22.69	22.51	656,747
October 08, 2025	22.6	22.67	22.67	22.77	22.47	1.2M
October 07, 2025	22.2	22.58	22.58	22.71	22.2	1.92M
October 06, 2025	22.36	22.2	22.2	22.37	22.13	1.2M
October 05, 2025	22.28	22.37	22.37	22.45	22.26	566,029
October 02, 2025	22.21	22.28	22.28	22.4	22.11	864,818
October 01, 2025	22.29	22.21	22.21	22.34	22.12	1.08M
September 30, 2025	22.49	22.66	22.29	22.7	22.4	1.44M
September 29, 2025	22.86	22.49	22.12	22.86	22.31	2.27M
September 28, 2025	23	22.87	22.87	23.15	22.8	1.14M
September 25, 2025	23	23.2	23.2	23.52	23	3.21M
September 24, 2025	23	22.94	22.94	23.25	22.84	2.74M
September 22, 2025	22.74	22.8	22.8	22.94	22.62	1.48M
September 21, 2025	22.76	22.6	22.6	22.77	22.47	887,063
September 18, 2025	22.51	22.74	22.74	22.8	22.37	2.08M
September 17, 2025	22.3	22.51	22.51	22.6	22.07	2M
September 16, 2025	22.04	22.34	22.34	22.58	22.02	2.72M
September 15, 2025	21.49	22.04	22.04	22.1	21.45	2.89M
September 14, 2025	21.85	21.49	21.49	21.89	21.41	883,641
September 11, 2025	21.61	21.84	21.84	21.87	21.4	1.5M

Arabian Centres Company (4321.SR) SAU