Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia
· Delayed Price · Currency is SAR 13.72
+0.19 (1.40%)
Dec 4, 2025, 3:15 PM AST
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.66 | 13.85 | 13.52 | 13.72 | 13.72 | 1.40% | 831,329 |
| Dec 3, 2025 | 13.49 | 13.67 | 13.43 | 13.53 | 13.53 | 0.59% | 228,915 |
| Dec 2, 2025 | 13.37 | 13.49 | 13.36 | 13.45 | 13.45 | 0.37% | 240,026 |
| Dec 1, 2025 | 13.50 | 13.54 | 13.36 | 13.40 | 13.40 | -1.11% | 538,540 |
| Nov 30, 2025 | 13.52 | 13.58 | 13.48 | 13.55 | 13.55 | 0.22% | 208,822 |
| Nov 27, 2025 | 13.63 | 13.70 | 13.48 | 13.52 | 13.52 | -0.81% | 143,642 |
| Nov 26, 2025 | 13.43 | 13.70 | 13.36 | 13.63 | 13.63 | 1.19% | 679,193 |
| Nov 25, 2025 | 13.55 | 13.60 | 13.43 | 13.47 | 13.47 | -0.81% | 452,188 |
| Nov 24, 2025 | 13.70 | 13.70 | 13.50 | 13.58 | 13.58 | -0.88% | 162,344 |
| Nov 23, 2025 | 13.46 | 13.70 | 13.45 | 13.70 | 13.70 | 1.48% | 405,336 |
| Nov 20, 2025 | 13.35 | 13.58 | 13.35 | 13.50 | 13.50 | 1.12% | 270,425 |
| Nov 19, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -0.15% | 159,799 |
| Nov 18, 2025 | 13.40 | 13.44 | 13.35 | 13.37 | 13.37 | -0.52% | 287,330 |
| Nov 17, 2025 | 13.42 | 13.49 | 13.40 | 13.44 | 13.44 | -0.30% | 408,796 |
| Nov 16, 2025 | 13.45 | 13.51 | 13.41 | 13.48 | 13.48 | 0.22% | 409,134 |
| Nov 13, 2025 | 13.55 | 13.58 | 13.45 | 13.45 | 13.45 | -0.88% | 404,709 |
| Nov 12, 2025 | 13.50 | 13.70 | 13.49 | 13.57 | 13.57 | 0.44% | 378,106 |
| Nov 11, 2025 | 13.60 | 13.62 | 13.50 | 13.51 | 13.51 | -0.88% | 166,614 |
| Nov 10, 2025 | 13.61 | 13.68 | 13.50 | 13.63 | 13.63 | 0.52% | 640,017 |
| Nov 9, 2025 | 13.62 | 13.62 | 13.54 | 13.56 | 13.56 | -0.66% | 164,381 |
| Nov 6, 2025 | 13.60 | 13.71 | 13.50 | 13.65 | 13.65 | 1.04% | 431,970 |
| Nov 5, 2025 | 13.58 | 13.65 | 13.46 | 13.51 | 13.51 | -0.52% | 446,859 |
| Nov 4, 2025 | 13.54 | 13.71 | 13.45 | 13.58 | 13.58 | - | 486,535 |
| Nov 3, 2025 | 13.70 | 13.77 | 13.40 | 13.58 | 13.58 | -0.22% | 233,472 |
| Nov 2, 2025 | 13.82 | 13.82 | 13.46 | 13.61 | 13.61 | -1.31% | 587,461 |
| Oct 30, 2025 | 13.72 | 13.98 | 13.72 | 13.79 | 13.79 | 1.55% | 1,116,740 |
| Oct 29, 2025 | 13.51 | 13.59 | 13.35 | 13.58 | 13.58 | 0.59% | 539,250 |
| Oct 28, 2025 | 13.63 | 13.67 | 13.50 | 13.50 | 13.50 | -0.07% | 259,613 |
| Oct 27, 2025 | 13.66 | 13.80 | 13.47 | 13.51 | 13.51 | -1.17% | 354,491 |
| Oct 26, 2025 | 13.61 | 13.91 | 13.57 | 13.67 | 13.67 | 0.44% | 496,621 |
| Oct 23, 2025 | 13.00 | 13.99 | 12.90 | 13.61 | 13.61 | 5.34% | 1,580,007 |
| Oct 22, 2025 | 13.28 | 13.41 | 12.86 | 12.92 | 12.92 | -2.71% | 999,005 |
| Oct 21, 2025 | 13.74 | 14.08 | 13.25 | 13.28 | 13.28 | 0.61% | 4,080,136 |
| Oct 20, 2025 | 13.44 | 13.44 | 13.19 | 13.20 | 13.20 | -1.93% | 110,347 |
| Oct 19, 2025 | 13.50 | 13.63 | 13.33 | 13.46 | 13.46 | -0.81% | 184,699 |
| Oct 16, 2025 | 13.64 | 13.70 | 13.40 | 13.57 | 13.57 | -0.44% | 152,285 |
| Oct 15, 2025 | 13.73 | 13.84 | 13.61 | 13.63 | 13.63 | -0.66% | 214,848 |
| Oct 14, 2025 | 13.73 | 13.84 | 13.70 | 13.72 | 13.72 | - | 439,884 |
| Oct 13, 2025 | 13.54 | 13.72 | 13.45 | 13.72 | 13.72 | 2.16% | 486,438 |
| Oct 12, 2025 | 13.30 | 13.62 | 13.18 | 13.43 | 13.43 | -0.52% | 544,994 |
| Oct 9, 2025 | 13.48 | 13.69 | 13.36 | 13.50 | 13.50 | 0.22% | 567,267 |
| Oct 8, 2025 | 13.30 | 13.54 | 13.16 | 13.47 | 13.47 | 1.28% | 797,942 |
| Oct 7, 2025 | 13.09 | 13.30 | 13.04 | 13.30 | 13.30 | 2.07% | 747,936 |
| Oct 6, 2025 | 12.80 | 13.09 | 12.80 | 13.03 | 13.03 | 1.48% | 549,397 |
| Oct 5, 2025 | 12.71 | 12.90 | 12.71 | 12.84 | 12.84 | 1.50% | 301,261 |
| Oct 2, 2025 | 12.80 | 12.85 | 12.65 | 12.65 | 12.65 | -1.17% | 198,060 |
| Oct 1, 2025 | 12.75 | 12.92 | 12.71 | 12.80 | 12.80 | 0.47% | 253,268 |
| Sep 30, 2025 | 12.80 | 12.84 | 12.64 | 12.74 | 12.74 | -0.08% | 405,265 |
| Sep 29, 2025 | 12.98 | 12.98 | 12.72 | 12.75 | 12.75 | -0.62% | 500,512 |
| Sep 28, 2025 | 12.79 | 12.92 | 12.75 | 12.83 | 12.83 | 0.94% | 180,686 |