Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia
· Delayed Price · Currency is SAR 25.38
+0.14 (0.55%)
At close: Dec 4, 2025
Arriyadh Development Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.24 | 25.68 | 25.20 | 25.38 | 25.38 | 0.55% | 104,880 |
| Dec 3, 2025 | 25.40 | 25.60 | 24.88 | 25.24 | 25.24 | -1.41% | 141,275 |
| Dec 2, 2025 | 25.80 | 25.84 | 25.38 | 25.60 | 25.60 | -0.54% | 64,024 |
| Dec 1, 2025 | 25.80 | 25.80 | 25.22 | 25.74 | 25.74 | 0.94% | 121,251 |
| Nov 30, 2025 | 26.28 | 26.40 | 25.50 | 25.50 | 25.50 | -3.48% | 36,870 |
| Nov 27, 2025 | 25.52 | 26.42 | 25.40 | 26.42 | 26.42 | 2.64% | 173,170 |
| Nov 26, 2025 | 26.60 | 26.66 | 25.72 | 25.74 | 25.74 | -3.23% | 99,872 |
| Nov 25, 2025 | 27.16 | 27.40 | 26.60 | 26.60 | 26.60 | -4.93% | 83,891 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.00 | 27.98 | 27.98 | 1.23% | 175,988 |
| Nov 23, 2025 | 27.56 | 27.98 | 27.14 | 27.64 | 27.64 | 3.13% | 130,022 |
| Nov 20, 2025 | 27.08 | 27.08 | 26.52 | 26.80 | 26.80 | -1.03% | 48,418 |
| Nov 19, 2025 | 27.26 | 27.36 | 26.72 | 27.08 | 27.08 | -0.66% | 50,438 |
| Nov 18, 2025 | 26.68 | 27.26 | 26.66 | 27.26 | 27.26 | 1.04% | 67,360 |
| Nov 17, 2025 | 26.50 | 27.12 | 26.40 | 26.98 | 26.98 | 1.43% | 48,001 |
| Nov 16, 2025 | 27.00 | 27.12 | 26.54 | 26.60 | 26.60 | -1.92% | 58,028 |
| Nov 13, 2025 | 27.32 | 27.64 | 27.10 | 27.12 | 27.12 | -1.02% | 91,698 |
| Nov 12, 2025 | 27.98 | 28.12 | 27.32 | 27.40 | 27.40 | -2.07% | 153,099 |
| Nov 11, 2025 | 28.24 | 28.26 | 27.56 | 27.98 | 27.98 | -0.92% | 104,142 |
| Nov 10, 2025 | 28.62 | 28.98 | 28.06 | 28.24 | 28.24 | -2.01% | 90,041 |
| Nov 9, 2025 | 28.92 | 29.18 | 28.62 | 28.82 | 28.82 | -0.14% | 58,536 |
| Nov 6, 2025 | 28.52 | 29.06 | 28.50 | 28.86 | 28.86 | 1.19% | 190,584 |
| Nov 5, 2025 | 28.58 | 28.98 | 28.50 | 28.52 | 28.52 | -2.19% | 78,204 |
| Nov 4, 2025 | 29.14 | 29.16 | 28.66 | 29.16 | 29.16 | 1.11% | 78,931 |
| Nov 3, 2025 | 29.48 | 29.48 | 28.72 | 28.84 | 28.84 | -0.48% | 213,355 |
| Nov 2, 2025 | 29.56 | 29.56 | 28.50 | 28.98 | 28.98 | -1.56% | 93,235 |
| Oct 30, 2025 | 30.00 | 30.40 | 29.24 | 29.44 | 29.44 | - | 241,759 |
| Oct 29, 2025 | 29.54 | 29.74 | 29.34 | 29.44 | 29.44 | -0.34% | 165,931 |
| Oct 28, 2025 | 29.40 | 29.78 | 29.16 | 29.54 | 29.54 | 0.75% | 148,402 |
| Oct 27, 2025 | 28.84 | 29.38 | 28.78 | 29.32 | 29.32 | 0.55% | 180,229 |
| Oct 26, 2025 | 28.76 | 29.46 | 28.76 | 29.16 | 29.16 | 1.82% | 106,540 |
| Oct 23, 2025 | 28.80 | 28.80 | 27.86 | 28.64 | 28.64 | -0.56% | 175,267 |
| Oct 22, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.06% | 94,945 |
| Oct 21, 2025 | 28.72 | 28.72 | 27.84 | 28.22 | 28.22 | -1.95% | 84,272 |
| Oct 20, 2025 | 29.46 | 29.50 | 28.70 | 28.78 | 28.78 | -2.11% | 128,554 |
| Oct 19, 2025 | 29.08 | 29.48 | 29.08 | 29.40 | 29.40 | 0.34% | 40,198 |
| Oct 16, 2025 | 29.98 | 29.98 | 29.20 | 29.30 | 29.30 | -2.01% | 144,192 |
| Oct 15, 2025 | 29.74 | 29.90 | 29.16 | 29.90 | 29.90 | 0.67% | 290,487 |
| Oct 14, 2025 | 29.62 | 29.90 | 29.40 | 29.70 | 29.70 | 0.41% | 232,917 |
| Oct 13, 2025 | 29.46 | 29.68 | 29.28 | 29.58 | 29.58 | 0.41% | 132,363 |
| Oct 12, 2025 | 29.08 | 29.70 | 29.08 | 29.46 | 29.46 | -0.87% | 135,673 |
| Oct 9, 2025 | 29.44 | 29.72 | 29.28 | 29.72 | 29.72 | 0.95% | 160,556 |
| Oct 8, 2025 | 29.46 | 29.46 | 29.06 | 29.44 | 29.44 | -0.07% | 145,644 |
| Oct 7, 2025 | 30.10 | 30.10 | 29.26 | 29.46 | 29.46 | -1.41% | 306,078 |
| Oct 6, 2025 | 29.60 | 30.26 | 29.60 | 29.88 | 29.88 | 0.95% | 241,465 |
| Oct 5, 2025 | 29.84 | 30.08 | 29.52 | 29.60 | 29.60 | -0.87% | 298,370 |
| Oct 2, 2025 | 29.64 | 30.18 | 29.64 | 29.86 | 29.86 | -0.20% | 149,002 |
| Oct 1, 2025 | 29.92 | 30.12 | 29.42 | 29.92 | 29.92 | 1.29% | 279,549 |
| Sep 30, 2025 | 29.90 | 30.30 | 29.54 | 29.54 | 29.54 | -1.20% | 347,604 |
| Sep 29, 2025 | 29.02 | 29.90 | 28.42 | 29.90 | 29.90 | 1.70% | 482,251 |
| Sep 28, 2025 | 30.74 | 30.74 | 29.28 | 29.40 | 29.15 | -2.91% | 335,954 |