Arabian Centres Company (TADAWUL:4321)
Saudi Arabia
· Delayed Price · Currency is SAR 22.49
-0.38 (-1.66%)
Sep 29, 2025, 3:19 PM AST
Arabian Centres Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.86 | 22.86 | 22.31 | 22.49 | 22.49 | -1.66% | 2,271,012 |
| Sep 28, 2025 | 23.00 | 23.15 | 22.80 | 22.87 | 22.87 | -1.42% | 1,140,086 |
| Sep 25, 2025 | 23.00 | 23.52 | 23.00 | 23.20 | 23.20 | 1.13% | 3,206,212 |
| Sep 24, 2025 | 23.00 | 23.25 | 22.84 | 22.94 | 22.94 | 0.61% | 2,742,219 |
| Sep 22, 2025 | 22.74 | 22.94 | 22.62 | 22.80 | 22.80 | 0.88% | 1,482,397 |
| Sep 21, 2025 | 22.76 | 22.77 | 22.47 | 22.60 | 22.60 | -0.62% | 887,063 |
| Sep 18, 2025 | 22.51 | 22.80 | 22.37 | 22.74 | 22.74 | 1.02% | 2,079,334 |
| Sep 17, 2025 | 22.30 | 22.60 | 22.07 | 22.51 | 22.51 | 0.76% | 1,997,026 |
| Sep 16, 2025 | 22.04 | 22.58 | 22.02 | 22.34 | 22.34 | 1.36% | 2,718,468 |
| Sep 15, 2025 | 21.49 | 22.10 | 21.45 | 22.04 | 22.04 | 2.56% | 2,889,483 |
| Sep 14, 2025 | 21.85 | 21.89 | 21.41 | 21.49 | 21.49 | -1.60% | 883,641 |
| Sep 11, 2025 | 21.61 | 21.87 | 21.40 | 21.84 | 21.84 | 0.65% | 1,495,410 |
| Sep 10, 2025 | 22.00 | 22.25 | 21.55 | 21.70 | 21.70 | -1.77% | 2,624,894 |
| Sep 9, 2025 | 21.07 | 22.14 | 21.05 | 22.09 | 22.09 | 4.74% | 5,716,673 |
| Sep 8, 2025 | 21.04 | 21.22 | 20.96 | 21.09 | 21.09 | 0.24% | 1,754,551 |
| Sep 7, 2025 | 20.95 | 21.20 | 20.88 | 21.04 | 21.04 | 0.53% | 1,105,984 |
| Sep 4, 2025 | 20.71 | 21.06 | 20.68 | 20.93 | 20.93 | 0.87% | 1,926,101 |
| Sep 3, 2025 | 20.58 | 20.94 | 20.42 | 20.75 | 20.75 | 1.22% | 2,235,714 |
| Sep 2, 2025 | 20.57 | 20.57 | 20.16 | 20.50 | 20.50 | - | 1,601,228 |
| Sep 1, 2025 | 20.60 | 20.62 | 20.17 | 20.50 | 20.50 | - | 2,039,297 |
| Aug 31, 2025 | 20.63 | 20.74 | 20.45 | 20.50 | 20.50 | 0.44% | 1,584,371 |
| Aug 28, 2025 | 20.59 | 20.68 | 20.40 | 20.41 | 20.41 | -1.54% | 1,554,733 |
| Aug 27, 2025 | 20.82 | 20.83 | 20.68 | 20.73 | 20.73 | -0.62% | 1,241,710 |
| Aug 26, 2025 | 20.94 | 20.94 | 20.69 | 20.86 | 20.86 | -0.67% | 1,550,597 |
| Aug 25, 2025 | 20.84 | 21.05 | 20.70 | 21.00 | 21.00 | 0.91% | 1,402,942 |
| Aug 24, 2025 | 20.98 | 21.20 | 20.81 | 20.81 | 20.81 | -0.72% | 851,337 |
| Aug 21, 2025 | 20.90 | 21.38 | 20.90 | 20.96 | 20.96 | 0.38% | 2,691,545 |
| Aug 20, 2025 | 20.68 | 21.08 | 20.59 | 20.88 | 20.88 | 1.36% | 1,375,390 |
| Aug 19, 2025 | 20.56 | 20.78 | 20.54 | 20.60 | 20.60 | -0.10% | 1,205,979 |
| Aug 18, 2025 | 20.58 | 20.71 | 20.50 | 20.62 | 20.62 | 0.24% | 784,063 |
| Aug 17, 2025 | 20.34 | 20.74 | 20.30 | 20.57 | 20.57 | 1.13% | 829,430 |
| Aug 14, 2025 | 20.32 | 20.55 | 20.30 | 20.34 | 20.34 | 0.20% | 1,274,176 |
| Aug 13, 2025 | 20.34 | 20.58 | 20.30 | 20.30 | 20.30 | 0.35% | 1,504,017 |
| Aug 12, 2025 | 20.55 | 20.62 | 20.22 | 20.23 | 20.23 | -1.70% | 1,351,096 |
| Aug 11, 2025 | 20.95 | 20.98 | 20.55 | 20.58 | 20.58 | -1.77% | 1,778,062 |
| Aug 10, 2025 | 21.01 | 21.15 | 20.82 | 20.95 | 20.95 | 0.05% | 1,404,262 |
| Aug 7, 2025 | 21.50 | 21.58 | 20.87 | 20.94 | 20.94 | -2.88% | 2,423,291 |
| Aug 6, 2025 | 21.15 | 21.80 | 21.05 | 21.56 | 21.56 | 5.38% | 4,449,627 |
| Aug 5, 2025 | 20.68 | 20.84 | 20.46 | 20.46 | 20.46 | -1.16% | 1,481,007 |
| Aug 4, 2025 | 20.45 | 20.70 | 20.31 | 20.70 | 20.70 | 0.98% | 763,001 |
| Aug 3, 2025 | 20.80 | 20.80 | 20.45 | 20.50 | 20.50 | -1.25% | 768,410 |
| Jul 31, 2025 | 21.16 | 21.19 | 20.66 | 20.76 | 20.76 | -2.17% | 1,593,122 |
| Jul 30, 2025 | 21.47 | 21.51 | 21.15 | 21.22 | 21.22 | -1.35% | 869,386 |
| Jul 29, 2025 | 21.79 | 21.97 | 21.51 | 21.51 | 21.51 | -1.28% | 1,245,070 |
| Jul 28, 2025 | 21.62 | 22.08 | 21.61 | 21.79 | 21.79 | 0.46% | 1,483,715 |
| Jul 27, 2025 | 21.95 | 22.11 | 21.69 | 21.69 | 21.69 | -1.18% | 645,194 |
| Jul 24, 2025 | 21.50 | 22.14 | 21.36 | 21.95 | 21.95 | 1.81% | 1,992,702 |
| Jul 23, 2025 | 21.61 | 21.75 | 21.34 | 21.56 | 21.56 | -0.05% | 1,546,278 |
| Jul 22, 2025 | 22.26 | 22.28 | 21.40 | 21.57 | 21.57 | -2.84% | 1,956,527 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.76 | 22.20 | 22.20 | -0.89% | 2,573,661 |