Arabian Centres Company (TADAWUL:4321)
Saudi Arabia
· Delayed Price · Currency is SAR 19.90
+0.15 (0.76%)
At close: Dec 4, 2025
Arabian Centres Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.70 | 20.08 | 19.67 | 19.90 | 19.90 | 0.76% | 1,229,585 |
| Dec 3, 2025 | 19.75 | 19.75 | 19.52 | 19.75 | 19.75 | 0.30% | 440,396 |
| Dec 2, 2025 | 19.52 | 19.73 | 19.52 | 19.69 | 19.69 | 0.72% | 454,439 |
| Dec 1, 2025 | 19.80 | 19.80 | 19.50 | 19.55 | 19.55 | -1.26% | 584,201 |
| Nov 30, 2025 | 19.95 | 20.00 | 19.68 | 19.80 | 19.80 | -0.75% | 288,839 |
| Nov 27, 2025 | 20.03 | 20.03 | 19.66 | 19.95 | 19.95 | -0.25% | 379,335 |
| Nov 26, 2025 | 19.70 | 20.00 | 19.53 | 20.00 | 20.00 | 1.01% | 970,499 |
| Nov 25, 2025 | 19.84 | 19.93 | 19.60 | 19.80 | 19.80 | - | 731,932 |
| Nov 24, 2025 | 20.15 | 20.18 | 19.80 | 19.80 | 19.80 | -1.74% | 1,225,327 |
| Nov 23, 2025 | 20.28 | 20.32 | 20.15 | 20.15 | 20.15 | -0.74% | 502,346 |
| Nov 20, 2025 | 20.21 | 20.30 | 20.06 | 20.30 | 20.30 | - | 593,569 |
| Nov 19, 2025 | 20.38 | 20.38 | 20.04 | 20.30 | 20.30 | -0.39% | 883,320 |
| Nov 18, 2025 | 19.97 | 20.38 | 19.88 | 20.38 | 20.38 | 2.10% | 1,127,452 |
| Nov 17, 2025 | 20.12 | 20.12 | 19.88 | 19.96 | 19.96 | -0.55% | 698,960 |
| Nov 16, 2025 | 20.20 | 20.25 | 20.02 | 20.07 | 20.07 | -0.64% | 620,052 |
| Nov 13, 2025 | 20.20 | 20.26 | 20.05 | 20.20 | 20.20 | -0.59% | 758,091 |
| Nov 12, 2025 | 20.26 | 20.44 | 20.04 | 20.32 | 20.32 | 0.40% | 1,442,043 |
| Nov 11, 2025 | 20.52 | 20.52 | 20.18 | 20.24 | 20.24 | -1.41% | 1,336,508 |
| Nov 10, 2025 | 20.66 | 20.72 | 20.36 | 20.53 | 20.53 | -0.63% | 867,730 |
| Nov 9, 2025 | 21.00 | 21.08 | 20.66 | 20.66 | 20.66 | -2.09% | 609,383 |
| Nov 6, 2025 | 21.10 | 21.16 | 21.01 | 21.10 | 21.10 | - | 544,544 |
| Nov 5, 2025 | 21.26 | 21.34 | 21.00 | 21.10 | 21.10 | -0.89% | 954,235 |
| Nov 4, 2025 | 21.71 | 21.73 | 21.28 | 21.29 | 21.29 | -1.93% | 935,196 |
| Nov 3, 2025 | 21.86 | 22.21 | 21.66 | 21.71 | 21.71 | -0.18% | 1,623,085 |
| Nov 2, 2025 | 21.86 | 21.86 | 21.72 | 21.75 | 21.75 | -0.55% | 300,446 |
| Oct 30, 2025 | 21.65 | 21.89 | 21.58 | 21.87 | 21.87 | 1.20% | 742,244 |
| Oct 29, 2025 | 21.97 | 21.97 | 21.60 | 21.61 | 21.61 | -1.28% | 780,429 |
| Oct 28, 2025 | 21.99 | 22.04 | 21.86 | 21.89 | 21.89 | -0.36% | 316,987 |
| Oct 27, 2025 | 21.84 | 22.02 | 21.79 | 21.97 | 21.97 | 0.60% | 451,311 |
| Oct 26, 2025 | 21.70 | 21.94 | 21.67 | 21.84 | 21.84 | 0.88% | 386,827 |
| Oct 23, 2025 | 21.61 | 21.66 | 21.44 | 21.65 | 21.65 | 0.19% | 700,269 |
| Oct 22, 2025 | 21.71 | 21.88 | 21.37 | 21.61 | 21.61 | -0.46% | 844,546 |
| Oct 21, 2025 | 21.96 | 21.96 | 21.65 | 21.71 | 21.71 | -1.14% | 667,675 |
| Oct 20, 2025 | 22.14 | 22.20 | 21.91 | 21.96 | 21.96 | -0.81% | 962,676 |
| Oct 19, 2025 | 22.27 | 22.27 | 22.14 | 22.14 | 22.14 | -0.27% | 470,445 |
| Oct 16, 2025 | 22.27 | 22.35 | 22.16 | 22.20 | 22.20 | -0.31% | 736,959 |
| Oct 15, 2025 | 22.22 | 22.47 | 22.15 | 22.27 | 22.27 | 0.23% | 2,861,020 |
| Oct 14, 2025 | 22.39 | 22.43 | 22.22 | 22.22 | 22.22 | -0.76% | 824,325 |
| Oct 13, 2025 | 22.30 | 22.48 | 22.29 | 22.39 | 22.39 | 0.72% | 827,030 |
| Oct 12, 2025 | 22.29 | 22.42 | 22.11 | 22.23 | 22.23 | -1.64% | 569,921 |
| Oct 9, 2025 | 22.64 | 22.69 | 22.51 | 22.60 | 22.60 | -0.31% | 656,747 |
| Oct 8, 2025 | 22.60 | 22.77 | 22.47 | 22.67 | 22.67 | 0.40% | 1,202,103 |
| Oct 7, 2025 | 22.20 | 22.71 | 22.20 | 22.58 | 22.58 | 1.71% | 1,923,182 |
| Oct 6, 2025 | 22.36 | 22.37 | 22.13 | 22.20 | 22.20 | -0.76% | 1,200,263 |
| Oct 5, 2025 | 22.28 | 22.45 | 22.26 | 22.37 | 22.37 | 0.40% | 566,029 |
| Oct 2, 2025 | 22.21 | 22.40 | 22.11 | 22.28 | 22.28 | 0.32% | 864,818 |
| Oct 1, 2025 | 22.29 | 22.34 | 22.12 | 22.21 | 22.21 | -1.99% | 1,079,148 |
| Sep 30, 2025 | 22.49 | 22.70 | 22.40 | 22.66 | 22.29 | 0.76% | 1,438,978 |
| Sep 29, 2025 | 22.86 | 22.86 | 22.31 | 22.49 | 22.12 | -1.66% | 2,271,012 |
| Sep 28, 2025 | 23.00 | 23.15 | 22.80 | 22.87 | 22.49 | -1.42% | 1,140,086 |