Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia
· Delayed Price · Currency is SAR 11.13
-0.22 (-1.94%)
Mar 9, 2026, 3:19 PM AST
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.44 | 11.44 | 10.98 | 11.13 | 11.13 | -1.94% | 262,623 |
| Mar 8, 2026 | 11.02 | 11.37 | 11.02 | 11.35 | 11.35 | 2.99% | 299,738 |
| Mar 5, 2026 | 11.15 | 11.24 | 10.95 | 11.02 | 11.02 | 0.55% | 622,047 |
| Mar 4, 2026 | 10.70 | 11.08 | 10.45 | 10.96 | 10.96 | 3.59% | 392,413 |
| Mar 3, 2026 | 10.50 | 10.60 | 10.32 | 10.58 | 10.58 | 0.76% | 219,930 |
| Mar 2, 2026 | 10.48 | 10.83 | 10.40 | 10.50 | 10.50 | -0.76% | 220,790 |
| Mar 1, 2026 | 10.77 | 10.87 | 10.36 | 10.58 | 10.58 | -3.29% | 336,446 |
| Feb 26, 2026 | 11.00 | 11.27 | 10.94 | 10.94 | 10.94 | -2.67% | 378,626 |
| Feb 25, 2026 | 11.28 | 11.42 | 11.19 | 11.24 | 11.24 | -0.53% | 129,545 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.00 | 11.30 | 11.30 | -3.83% | 208,709 |
| Feb 23, 2026 | 11.60 | 12.03 | 11.60 | 11.75 | 11.75 | -1.34% | 280,324 |
| Feb 19, 2026 | 12.31 | 12.31 | 11.91 | 11.91 | 11.91 | -3.25% | 295,433 |
| Feb 18, 2026 | 12.29 | 12.37 | 12.11 | 12.31 | 12.31 | 0.08% | 330,310 |
| Feb 17, 2026 | 12.70 | 12.71 | 12.24 | 12.30 | 12.30 | -2.30% | 593,481 |
| Feb 16, 2026 | 12.18 | 12.93 | 12.12 | 12.59 | 12.59 | 3.88% | 1,862,414 |
| Feb 15, 2026 | 11.81 | 12.23 | 11.80 | 12.12 | 12.12 | 3.06% | 900,882 |
| Feb 12, 2026 | 11.75 | 11.77 | 11.61 | 11.76 | 11.76 | 0.68% | 315,726 |
| Feb 11, 2026 | 11.72 | 11.84 | 11.66 | 11.68 | 11.68 | -0.26% | 397,856 |
| Feb 10, 2026 | 11.73 | 11.87 | 11.71 | 11.71 | 11.71 | -0.17% | 296,640 |
| Feb 9, 2026 | 11.88 | 11.95 | 11.69 | 11.73 | 11.73 | -1.35% | 323,826 |
| Feb 8, 2026 | 12.03 | 12.10 | 11.88 | 11.89 | 11.89 | -0.25% | 183,405 |
| Feb 5, 2026 | 11.91 | 12.01 | 11.77 | 11.92 | 11.92 | 0.08% | 545,612 |
| Feb 4, 2026 | 12.18 | 12.18 | 11.87 | 11.91 | 11.91 | -0.17% | 298,854 |
| Feb 3, 2026 | 12.00 | 12.07 | 11.90 | 11.93 | 11.93 | -0.33% | 223,419 |
| Feb 2, 2026 | 11.85 | 11.97 | 11.78 | 11.97 | 11.97 | 1.18% | 183,708 |
| Feb 1, 2026 | 12.00 | 12.04 | 11.80 | 11.83 | 11.83 | -1.42% | 490,894 |
| Jan 29, 2026 | 12.26 | 12.30 | 12.00 | 12.00 | 12.00 | -2.12% | 664,595 |
| Jan 28, 2026 | 12.35 | 12.39 | 12.20 | 12.26 | 12.26 | -0.65% | 500,397 |
| Jan 27, 2026 | 12.21 | 12.35 | 12.18 | 12.34 | 12.34 | 1.06% | 356,042 |
| Jan 26, 2026 | 12.21 | 12.37 | 12.16 | 12.21 | 12.21 | - | 307,997 |
| Jan 25, 2026 | 12.22 | 12.40 | 12.20 | 12.21 | 12.21 | 0.08% | 409,685 |
| Jan 22, 2026 | 12.16 | 12.40 | 12.15 | 12.20 | 12.20 | 1.08% | 572,170 |
| Jan 21, 2026 | 12.11 | 12.34 | 12.07 | 12.07 | 12.07 | -0.33% | 171,384 |
| Jan 20, 2026 | 12.21 | 12.36 | 12.11 | 12.11 | 12.11 | -0.57% | 183,628 |
| Jan 19, 2026 | 12.16 | 12.21 | 12.10 | 12.18 | 12.18 | 0.16% | 268,308 |
| Jan 18, 2026 | 12.00 | 12.31 | 12.00 | 12.16 | 12.16 | 1.33% | 263,296 |
| Jan 15, 2026 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | -1.96% | 419,858 |
| Jan 14, 2026 | 12.28 | 12.48 | 12.21 | 12.24 | 12.24 | -1.29% | 419,898 |
| Jan 13, 2026 | 12.40 | 12.55 | 12.21 | 12.40 | 12.40 | -0.16% | 353,460 |
| Jan 12, 2026 | 12.45 | 12.63 | 12.40 | 12.42 | 12.42 | - | 483,458 |
| Jan 11, 2026 | 12.59 | 12.59 | 12.36 | 12.42 | 12.42 | 0.16% | 150,461 |
| Jan 8, 2026 | 12.40 | 12.49 | 12.34 | 12.40 | 12.40 | -0.80% | 190,250 |
| Jan 7, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | 0.81% | 196,579 |
| Jan 6, 2026 | 12.52 | 12.69 | 12.40 | 12.40 | 12.40 | -1.82% | 247,263 |
| Jan 5, 2026 | 12.70 | 13.06 | 12.57 | 12.63 | 12.63 | -0.79% | 708,576 |
| Jan 4, 2026 | 12.90 | 12.90 | 12.57 | 12.73 | 12.73 | -1.32% | 212,502 |
| Jan 1, 2026 | 12.89 | 13.00 | 12.71 | 12.90 | 12.90 | 0.70% | 237,139 |
| Dec 31, 2025 | 12.41 | 12.90 | 12.41 | 12.81 | 12.81 | 3.14% | 439,501 |
| Dec 30, 2025 | 13.29 | 13.36 | 12.33 | 12.42 | 12.42 | -2.36% | 1,663,904 |
| Dec 29, 2025 | 12.43 | 12.72 | 12.33 | 12.72 | 12.72 | 2.33% | 225,556 |
| Dec 28, 2025 | 12.59 | 12.63 | 12.39 | 12.43 | 12.43 | -1.27% | 246,439 |
| Dec 25, 2025 | 12.67 | 12.70 | 12.57 | 12.59 | 12.59 | -0.87% | 244,904 |
| Dec 24, 2025 | 12.68 | 12.79 | 12.67 | 12.70 | 12.70 | 0.08% | 96,245 |
| Dec 23, 2025 | 12.79 | 12.83 | 12.67 | 12.69 | 12.69 | -0.78% | 362,268 |
| Dec 22, 2025 | 12.86 | 12.95 | 12.79 | 12.79 | 12.79 | -1.46% | 293,723 |
| Dec 21, 2025 | 12.99 | 13.11 | 12.92 | 12.98 | 12.98 | -0.08% | 147,609 |
| Dec 18, 2025 | 12.86 | 13.09 | 12.86 | 12.99 | 12.99 | 0.54% | 195,527 |
| Dec 17, 2025 | 12.88 | 13.00 | 12.86 | 12.92 | 12.92 | -0.54% | 189,949 |
| Dec 16, 2025 | 12.90 | 13.07 | 12.88 | 12.99 | 12.99 | 0.46% | 215,090 |
| Dec 15, 2025 | 12.88 | 12.98 | 12.88 | 12.93 | 12.93 | 0.23% | 116,901 |
| Dec 14, 2025 | 13.11 | 13.16 | 12.88 | 12.90 | 12.90 | -1.68% | 501,055 |
| Dec 11, 2025 | 13.16 | 13.23 | 13.12 | 13.12 | 13.12 | -0.23% | 119,131 |
| Dec 10, 2025 | 13.15 | 13.21 | 13.11 | 13.15 | 13.15 | - | 178,021 |
| Dec 9, 2025 | 13.16 | 13.21 | 13.07 | 13.15 | 13.15 | -0.08% | 231,230 |
| Dec 8, 2025 | 13.54 | 13.61 | 13.15 | 13.16 | 13.16 | -2.59% | 655,502 |
| Dec 7, 2025 | 13.69 | 13.80 | 13.51 | 13.51 | 13.51 | -1.53% | 250,258 |
| Dec 4, 2025 | 13.66 | 13.85 | 13.52 | 13.72 | 13.72 | 1.40% | 831,329 |
| Dec 3, 2025 | 13.49 | 13.67 | 13.43 | 13.53 | 13.53 | 0.59% | 228,915 |
| Dec 2, 2025 | 13.37 | 13.49 | 13.36 | 13.45 | 13.45 | 0.37% | 240,026 |
| Dec 1, 2025 | 13.50 | 13.54 | 13.36 | 13.40 | 13.40 | -1.11% | 538,540 |
| Nov 30, 2025 | 13.52 | 13.58 | 13.48 | 13.55 | 13.55 | 0.22% | 208,822 |
| Nov 27, 2025 | 13.63 | 13.70 | 13.48 | 13.52 | 13.52 | -0.81% | 143,642 |
| Nov 26, 2025 | 13.43 | 13.70 | 13.36 | 13.63 | 13.63 | 1.19% | 679,193 |
| Nov 25, 2025 | 13.55 | 13.60 | 13.43 | 13.47 | 13.47 | -0.81% | 452,188 |
| Nov 24, 2025 | 13.70 | 13.70 | 13.50 | 13.58 | 13.58 | -0.88% | 162,344 |
| Nov 23, 2025 | 13.46 | 13.70 | 13.45 | 13.70 | 13.70 | 1.48% | 405,336 |
| Nov 20, 2025 | 13.35 | 13.58 | 13.35 | 13.50 | 13.50 | 1.12% | 270,425 |
| Nov 19, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | -0.15% | 159,799 |
| Nov 18, 2025 | 13.40 | 13.44 | 13.35 | 13.37 | 13.37 | -0.52% | 287,330 |
| Nov 17, 2025 | 13.42 | 13.49 | 13.40 | 13.44 | 13.44 | -0.30% | 408,796 |
| Nov 16, 2025 | 13.45 | 13.51 | 13.41 | 13.48 | 13.48 | 0.22% | 409,134 |
| Nov 13, 2025 | 13.55 | 13.58 | 13.45 | 13.45 | 13.45 | -0.88% | 404,709 |
| Nov 12, 2025 | 13.50 | 13.70 | 13.49 | 13.57 | 13.57 | 0.44% | 378,106 |
| Nov 11, 2025 | 13.60 | 13.62 | 13.50 | 13.51 | 13.51 | -0.88% | 166,614 |
| Nov 10, 2025 | 13.61 | 13.68 | 13.50 | 13.63 | 13.63 | 0.52% | 640,017 |
| Nov 9, 2025 | 13.62 | 13.62 | 13.54 | 13.56 | 13.56 | -0.66% | 164,381 |
| Nov 6, 2025 | 13.60 | 13.71 | 13.50 | 13.65 | 13.65 | 1.04% | 431,970 |
| Nov 5, 2025 | 13.58 | 13.65 | 13.46 | 13.51 | 13.51 | -0.52% | 446,859 |
| Nov 4, 2025 | 13.54 | 13.71 | 13.45 | 13.58 | 13.58 | - | 486,535 |
| Nov 3, 2025 | 13.70 | 13.77 | 13.40 | 13.58 | 13.58 | -0.22% | 233,472 |
| Nov 2, 2025 | 13.82 | 13.82 | 13.46 | 13.61 | 13.61 | -1.31% | 587,461 |
| Oct 30, 2025 | 13.72 | 13.98 | 13.72 | 13.79 | 13.79 | 1.55% | 1,116,740 |
| Oct 29, 2025 | 13.51 | 13.59 | 13.35 | 13.58 | 13.58 | 0.59% | 539,250 |
| Oct 28, 2025 | 13.63 | 13.67 | 13.50 | 13.50 | 13.50 | -0.07% | 259,613 |
| Oct 27, 2025 | 13.66 | 13.80 | 13.47 | 13.51 | 13.51 | -1.17% | 354,491 |
| Oct 26, 2025 | 13.61 | 13.91 | 13.57 | 13.67 | 13.67 | 0.44% | 496,621 |
| Oct 23, 2025 | 13.00 | 13.99 | 12.90 | 13.61 | 13.61 | 5.34% | 1,580,007 |
| Oct 22, 2025 | 13.28 | 13.41 | 12.86 | 12.92 | 12.92 | -2.71% | 999,005 |
| Oct 21, 2025 | 13.74 | 14.08 | 13.25 | 13.28 | 13.28 | 0.61% | 4,080,136 |
| Oct 20, 2025 | 13.44 | 13.44 | 13.19 | 13.20 | 13.20 | -1.93% | 110,347 |