Alandalus Property Company (TADAWUL:4320)
Saudi Arabia
· Delayed Price · Currency is SAR 17.95
+0.15 (0.84%)
At close: Dec 4, 2025
TADAWUL:4320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.80 | 18.10 | 17.80 | 17.95 | 17.95 | 0.84% | 27,482 |
| Dec 3, 2025 | 17.70 | 18.05 | 17.70 | 17.80 | 17.80 | 0.56% | 17,152 |
| Dec 2, 2025 | 18.13 | 18.29 | 17.64 | 17.70 | 17.70 | -2.37% | 39,175 |
| Dec 1, 2025 | 17.40 | 18.20 | 17.40 | 18.13 | 18.13 | 0.78% | 72,823 |
| Nov 30, 2025 | 17.77 | 18.00 | 17.00 | 17.99 | 17.99 | 3.27% | 46,387 |
| Nov 27, 2025 | 16.76 | 17.77 | 16.76 | 17.42 | 17.42 | 3.94% | 141,487 |
| Nov 26, 2025 | 17.21 | 17.22 | 16.70 | 16.76 | 16.76 | -1.99% | 98,966 |
| Nov 25, 2025 | 17.92 | 17.92 | 17.10 | 17.10 | 17.10 | -3.34% | 265,982 |
| Nov 24, 2025 | 18.99 | 18.99 | 17.69 | 17.69 | 17.69 | -7.38% | 770,606 |
| Nov 23, 2025 | 18.80 | 19.40 | 18.65 | 19.10 | 19.10 | 2.14% | 26,963 |
| Nov 20, 2025 | 18.60 | 19.05 | 18.53 | 18.70 | 18.70 | 0.27% | 37,157 |
| Nov 19, 2025 | 18.59 | 19.30 | 18.48 | 18.65 | 18.65 | 0.32% | 87,287 |
| Nov 18, 2025 | 18.80 | 19.03 | 18.32 | 18.59 | 18.59 | -1.12% | 37,311 |
| Nov 17, 2025 | 18.86 | 19.20 | 18.60 | 18.80 | 18.80 | 3.18% | 98,657 |
| Nov 16, 2025 | 19.49 | 20.15 | 18.22 | 18.22 | 18.22 | -4.26% | 206,876 |
| Nov 13, 2025 | 18.95 | 19.29 | 18.95 | 19.03 | 19.03 | -0.47% | 101,767 |
| Nov 12, 2025 | 18.90 | 19.28 | 18.85 | 19.12 | 19.12 | 1.16% | 27,459 |
| Nov 11, 2025 | 19.00 | 19.04 | 18.70 | 18.90 | 18.90 | -0.42% | 29,001 |
| Nov 10, 2025 | 18.30 | 18.98 | 18.30 | 18.98 | 18.98 | 1.88% | 21,835 |
| Nov 9, 2025 | 18.73 | 18.80 | 18.40 | 18.63 | 18.63 | -2.97% | 25,264 |
| Nov 6, 2025 | 19.50 | 19.60 | 18.69 | 19.20 | 19.20 | 2.51% | 40,695 |
| Nov 5, 2025 | 19.23 | 19.33 | 18.72 | 18.73 | 18.73 | -2.60% | 29,353 |
| Nov 4, 2025 | 19.29 | 19.79 | 19.10 | 19.23 | 19.23 | -0.47% | 127,681 |
| Nov 3, 2025 | 19.78 | 19.78 | 19.31 | 19.32 | 19.32 | -2.67% | 33,533 |
| Nov 2, 2025 | 19.76 | 19.99 | 19.76 | 19.85 | 19.85 | -0.70% | 87,627 |
| Oct 30, 2025 | 19.91 | 20.16 | 19.75 | 19.99 | 19.99 | -0.30% | 284,732 |
| Oct 29, 2025 | 19.85 | 20.20 | 19.85 | 20.05 | 20.05 | 1.01% | 75,089 |
| Oct 28, 2025 | 19.84 | 20.07 | 19.80 | 19.85 | 19.85 | 0.10% | 33,198 |
| Oct 27, 2025 | 19.70 | 20.08 | 19.70 | 19.83 | 19.83 | 0.15% | 21,531 |
| Oct 26, 2025 | 19.84 | 20.10 | 19.54 | 19.80 | 19.80 | -1.05% | 51,672 |
| Oct 23, 2025 | 19.58 | 20.29 | 19.35 | 20.01 | 20.01 | 3.04% | 123,421 |
| Oct 22, 2025 | 19.30 | 19.80 | 19.30 | 19.42 | 19.42 | -0.41% | 18,238 |
| Oct 21, 2025 | 20.06 | 20.06 | 19.35 | 19.50 | 19.50 | -2.35% | 26,333 |
| Oct 20, 2025 | 20.10 | 20.10 | 19.71 | 19.97 | 19.97 | 0.05% | 28,910 |
| Oct 19, 2025 | 19.33 | 20.10 | 19.33 | 19.96 | 19.96 | 1.32% | 40,716 |
| Oct 16, 2025 | 19.62 | 19.93 | 19.36 | 19.70 | 19.70 | 0.31% | 64,187 |
| Oct 15, 2025 | 20.00 | 20.16 | 19.63 | 19.64 | 19.64 | -1.70% | 184,645 |
| Oct 14, 2025 | 20.73 | 20.74 | 19.85 | 19.98 | 19.98 | -2.54% | 115,414 |
| Oct 13, 2025 | 19.92 | 20.54 | 19.92 | 20.50 | 20.50 | 2.14% | 74,469 |
| Oct 12, 2025 | 19.52 | 20.28 | 19.52 | 20.07 | 20.07 | -1.33% | 42,174 |
| Oct 9, 2025 | 19.98 | 20.46 | 19.89 | 20.34 | 20.34 | 1.80% | 55,750 |
| Oct 8, 2025 | 20.01 | 20.09 | 19.84 | 19.98 | 19.98 | -0.60% | 16,528 |
| Oct 7, 2025 | 20.30 | 20.36 | 20.00 | 20.10 | 20.10 | 0.50% | 28,361 |
| Oct 6, 2025 | 20.50 | 20.69 | 20.00 | 20.00 | 20.00 | -1.72% | 67,710 |
| Oct 5, 2025 | 20.30 | 20.70 | 20.20 | 20.35 | 20.35 | - | 31,602 |
| Oct 2, 2025 | 19.91 | 21.15 | 19.91 | 20.35 | 20.35 | 0.15% | 126,556 |
| Oct 1, 2025 | 19.77 | 20.79 | 19.77 | 20.32 | 20.32 | 1.60% | 137,982 |
| Sep 30, 2025 | 18.97 | 20.27 | 18.97 | 20.00 | 20.00 | 3.79% | 152,397 |
| Sep 29, 2025 | 19.40 | 19.43 | 18.82 | 19.27 | 19.27 | 1.15% | 63,372 |
| Sep 28, 2025 | 19.25 | 19.28 | 19.02 | 19.05 | 19.05 | -1.19% | 20,979 |