Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia
· Delayed Price · Currency is SAR 34.10
+0.10 (0.29%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:2287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.00 | 34.54 | 33.92 | 34.10 | 34.10 | 0.29% | 80,623 |
| Dec 3, 2025 | 33.32 | 34.10 | 33.32 | 34.00 | 34.00 | 0.95% | 38,507 |
| Dec 2, 2025 | 33.80 | 34.04 | 32.90 | 33.68 | 33.68 | -0.06% | 60,561 |
| Dec 1, 2025 | 33.34 | 34.12 | 33.00 | 33.70 | 33.70 | -0.12% | 87,092 |
| Nov 30, 2025 | 34.92 | 35.00 | 33.68 | 33.74 | 33.74 | -3.38% | 77,791 |
| Nov 27, 2025 | 35.10 | 35.38 | 34.38 | 34.92 | 34.92 | -0.23% | 103,235 |
| Nov 26, 2025 | 35.58 | 35.82 | 34.94 | 35.00 | 35.00 | -2.40% | 98,883 |
| Nov 25, 2025 | 36.16 | 36.52 | 35.58 | 35.86 | 35.86 | -0.94% | 52,211 |
| Nov 24, 2025 | 36.50 | 36.58 | 36.14 | 36.20 | 36.20 | -0.82% | 34,688 |
| Nov 23, 2025 | 36.50 | 36.98 | 36.48 | 36.50 | 36.50 | -0.71% | 21,660 |
| Nov 20, 2025 | 36.16 | 36.98 | 36.16 | 36.76 | 36.76 | 1.27% | 53,830 |
| Nov 19, 2025 | 36.70 | 37.10 | 36.26 | 36.30 | 36.30 | -1.04% | 65,062 |
| Nov 18, 2025 | 36.50 | 37.00 | 36.40 | 36.68 | 36.68 | -0.05% | 55,535 |
| Nov 17, 2025 | 36.52 | 36.84 | 36.32 | 36.70 | 36.70 | 0.49% | 84,439 |
| Nov 16, 2025 | 38.28 | 38.28 | 36.00 | 36.52 | 36.52 | -3.79% | 99,777 |
| Nov 13, 2025 | 38.30 | 38.32 | 37.90 | 37.96 | 37.96 | -0.89% | 75,897 |
| Nov 12, 2025 | 38.18 | 38.82 | 38.18 | 38.30 | 38.30 | 0.63% | 43,427 |
| Nov 11, 2025 | 38.78 | 38.78 | 38.06 | 38.06 | 38.06 | -1.86% | 51,210 |
| Nov 10, 2025 | 37.90 | 40.00 | 37.70 | 38.78 | 38.78 | 2.32% | 114,736 |
| Nov 9, 2025 | 38.32 | 38.86 | 37.90 | 37.90 | 37.90 | -5.20% | 165,202 |
| Nov 6, 2025 | 39.80 | 40.30 | 39.74 | 39.98 | 39.98 | 0.60% | 41,047 |
| Nov 5, 2025 | 40.20 | 40.24 | 39.70 | 39.74 | 39.74 | -1.78% | 96,143 |
| Nov 4, 2025 | 41.00 | 41.10 | 40.10 | 40.46 | 40.46 | -1.75% | 140,966 |
| Nov 3, 2025 | 40.88 | 41.34 | 40.50 | 41.18 | 41.18 | 0.44% | 323,594 |
| Nov 2, 2025 | 41.42 | 41.48 | 40.60 | 41.00 | 41.00 | -0.97% | 163,953 |
| Oct 30, 2025 | 40.24 | 42.00 | 40.24 | 41.40 | 41.40 | 2.99% | 631,961 |
| Oct 29, 2025 | 40.18 | 40.24 | 40.00 | 40.20 | 40.20 | 0.05% | 36,611 |
| Oct 28, 2025 | 40.44 | 40.44 | 39.74 | 40.18 | 40.18 | -0.74% | 122,330 |
| Oct 27, 2025 | 39.48 | 41.20 | 39.48 | 40.48 | 40.48 | 2.69% | 502,430 |
| Oct 26, 2025 | 39.16 | 39.70 | 39.14 | 39.42 | 39.42 | 0.66% | 66,610 |
| Oct 23, 2025 | 39.10 | 39.34 | 39.04 | 39.16 | 39.16 | - | 27,656 |
| Oct 22, 2025 | 39.06 | 39.46 | 39.00 | 39.16 | 39.16 | -0.41% | 62,612 |
| Oct 21, 2025 | 39.90 | 39.94 | 39.30 | 39.32 | 39.32 | -1.45% | 56,245 |
| Oct 20, 2025 | 40.10 | 40.12 | 39.70 | 39.90 | 39.90 | -0.55% | 76,771 |
| Oct 19, 2025 | 40.42 | 40.42 | 40.06 | 40.12 | 40.12 | -0.05% | 58,716 |
| Oct 16, 2025 | 40.38 | 40.50 | 40.00 | 40.14 | 40.14 | 0.10% | 104,887 |
| Oct 15, 2025 | 40.04 | 40.50 | 40.04 | 40.10 | 40.10 | 0.35% | 50,337 |
| Oct 14, 2025 | 40.46 | 40.60 | 39.96 | 39.96 | 39.96 | -1.19% | 111,396 |
| Oct 13, 2025 | 39.96 | 40.56 | 39.96 | 40.44 | 40.44 | 1.20% | 94,135 |
| Oct 12, 2025 | 39.92 | 40.14 | 39.68 | 39.96 | 39.96 | -0.84% | 108,512 |
| Oct 9, 2025 | 40.54 | 40.58 | 40.22 | 40.30 | 40.30 | -0.69% | 94,759 |
| Oct 8, 2025 | 41.04 | 41.04 | 40.50 | 40.58 | 40.58 | -1.12% | 213,378 |
| Oct 7, 2025 | 41.84 | 42.08 | 41.00 | 41.04 | 41.04 | -1.77% | 435,239 |
| Oct 6, 2025 | 40.42 | 41.80 | 40.40 | 41.78 | 41.78 | 3.42% | 884,773 |
| Oct 5, 2025 | 40.20 | 40.90 | 40.20 | 40.40 | 40.40 | 0.70% | 96,904 |
| Oct 2, 2025 | 40.64 | 40.82 | 40.12 | 40.12 | 40.12 | -0.79% | 227,472 |
| Oct 1, 2025 | 40.10 | 40.64 | 40.10 | 40.44 | 40.44 | 0.85% | 198,443 |
| Sep 30, 2025 | 40.50 | 40.54 | 40.00 | 40.10 | 40.10 | -0.30% | 280,533 |
| Sep 29, 2025 | 40.00 | 40.60 | 39.60 | 40.22 | 40.22 | 0.65% | 326,398 |
| Sep 28, 2025 | 39.20 | 40.16 | 39.20 | 39.96 | 39.96 | 1.94% | 201,688 |