Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia
· Delayed Price · Currency is SAR 13.72
+0.19 (1.40%)
Dec 4, 2025, 3:15 PM AST
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 13.50 | 13.63 | 13.33 | 13.46 | 13.46 | -0.81% | 184,699 |
| Oct 16, 2025 | 13.64 | 13.70 | 13.40 | 13.57 | 13.57 | -0.44% | 152,285 |
| Oct 15, 2025 | 13.73 | 13.84 | 13.61 | 13.63 | 13.63 | -0.66% | 214,848 |
| Oct 14, 2025 | 13.73 | 13.84 | 13.70 | 13.72 | 13.72 | - | 439,884 |
| Oct 13, 2025 | 13.54 | 13.72 | 13.45 | 13.72 | 13.72 | 2.16% | 486,438 |
| Oct 12, 2025 | 13.30 | 13.62 | 13.18 | 13.43 | 13.43 | -0.52% | 544,994 |
| Oct 9, 2025 | 13.48 | 13.69 | 13.36 | 13.50 | 13.50 | 0.22% | 567,267 |
| Oct 8, 2025 | 13.30 | 13.54 | 13.16 | 13.47 | 13.47 | 1.28% | 797,942 |
| Oct 7, 2025 | 13.09 | 13.30 | 13.04 | 13.30 | 13.30 | 2.07% | 747,936 |
| Oct 6, 2025 | 12.80 | 13.09 | 12.80 | 13.03 | 13.03 | 1.48% | 549,397 |
| Oct 5, 2025 | 12.71 | 12.90 | 12.71 | 12.84 | 12.84 | 1.50% | 301,261 |
| Oct 2, 2025 | 12.80 | 12.85 | 12.65 | 12.65 | 12.65 | -1.17% | 198,060 |
| Oct 1, 2025 | 12.75 | 12.92 | 12.71 | 12.80 | 12.80 | 0.47% | 253,268 |
| Sep 30, 2025 | 12.80 | 12.84 | 12.64 | 12.74 | 12.74 | -0.08% | 405,265 |
| Sep 29, 2025 | 12.98 | 12.98 | 12.72 | 12.75 | 12.75 | -0.62% | 500,512 |
| Sep 28, 2025 | 12.79 | 12.92 | 12.75 | 12.83 | 12.83 | 0.94% | 180,686 |
| Sep 25, 2025 | 12.87 | 12.90 | 12.62 | 12.71 | 12.71 | -1.09% | 226,474 |
| Sep 24, 2025 | 12.46 | 13.00 | 12.46 | 12.85 | 12.85 | 3.05% | 513,573 |
| Sep 22, 2025 | 12.46 | 12.59 | 12.43 | 12.47 | 12.47 | -0.16% | 106,877 |
| Sep 21, 2025 | 12.54 | 12.74 | 12.48 | 12.49 | 12.49 | -0.40% | 238,815 |
| Sep 18, 2025 | 12.52 | 12.70 | 12.45 | 12.54 | 12.54 | 0.16% | 325,186 |
| Sep 17, 2025 | 12.23 | 12.68 | 12.14 | 12.52 | 12.52 | 2.88% | 390,150 |
| Sep 16, 2025 | 11.76 | 12.25 | 11.76 | 12.17 | 12.17 | 2.44% | 242,684 |
| Sep 15, 2025 | 11.91 | 12.10 | 11.80 | 11.88 | 11.88 | -0.25% | 232,456 |
| Sep 14, 2025 | 12.12 | 12.26 | 11.91 | 11.91 | 11.91 | -2.30% | 193,393 |
| Sep 11, 2025 | 11.55 | 12.49 | 11.55 | 12.19 | 12.19 | 5.09% | 1,341,850 |
| Sep 10, 2025 | 11.73 | 11.85 | 11.60 | 11.60 | 11.60 | -1.11% | 288,139 |
| Sep 9, 2025 | 11.65 | 11.80 | 11.54 | 11.73 | 11.73 | 0.77% | 163,780 |
| Sep 8, 2025 | 11.72 | 11.84 | 11.61 | 11.64 | 11.64 | -0.51% | 167,984 |
| Sep 7, 2025 | 11.79 | 11.85 | 11.70 | 11.70 | 11.70 | -0.34% | 82,315 |
| Sep 4, 2025 | 11.68 | 11.80 | 11.67 | 11.74 | 11.74 | -0.09% | 37,384 |
| Sep 3, 2025 | 11.82 | 11.82 | 11.68 | 11.75 | 11.75 | 0.77% | 123,712 |
| Sep 2, 2025 | 11.84 | 11.85 | 11.64 | 11.66 | 11.66 | -0.26% | 358,375 |
| Sep 1, 2025 | 12.07 | 12.11 | 11.53 | 11.69 | 11.69 | -3.15% | 463,479 |
| Aug 31, 2025 | 12.20 | 12.24 | 12.07 | 12.07 | 12.07 | -1.07% | 220,646 |
| Aug 28, 2025 | 12.29 | 12.30 | 12.19 | 12.20 | 12.20 | -0.65% | 179,144 |
| Aug 27, 2025 | 12.40 | 12.40 | 12.28 | 12.28 | 12.28 | -0.49% | 222,703 |
| Aug 26, 2025 | 12.33 | 12.40 | 12.30 | 12.34 | 12.34 | 0.16% | 132,911 |
| Aug 25, 2025 | 12.41 | 12.49 | 12.32 | 12.32 | 12.32 | -0.73% | 122,249 |
| Aug 24, 2025 | 12.33 | 12.52 | 12.33 | 12.41 | 12.41 | 0.73% | 265,809 |
| Aug 21, 2025 | 12.36 | 12.40 | 12.32 | 12.32 | 12.32 | -0.16% | 121,804 |
| Aug 20, 2025 | 12.35 | 12.47 | 12.34 | 12.34 | 12.34 | -0.08% | 124,326 |
| Aug 19, 2025 | 12.35 | 12.44 | 12.35 | 12.35 | 12.35 | - | 142,024 |
| Aug 18, 2025 | 12.45 | 12.55 | 12.35 | 12.35 | 12.35 | -0.56% | 202,006 |
| Aug 17, 2025 | 12.37 | 12.54 | 12.35 | 12.42 | 12.42 | 0.32% | 177,083 |
| Aug 14, 2025 | 12.38 | 12.64 | 12.35 | 12.38 | 12.38 | 0.08% | 206,914 |
| Aug 13, 2025 | 12.80 | 12.80 | 12.31 | 12.37 | 12.37 | -0.24% | 205,729 |
| Aug 12, 2025 | 12.47 | 12.58 | 12.39 | 12.40 | 12.40 | -0.56% | 130,798 |
| Aug 11, 2025 | 12.71 | 12.71 | 12.39 | 12.47 | 12.47 | -1.89% | 256,095 |
| Aug 10, 2025 | 13.00 | 13.05 | 12.71 | 12.71 | 12.71 | -2.61% | 167,521 |
| Aug 7, 2025 | 13.02 | 13.24 | 12.87 | 13.05 | 13.05 | 1.48% | 290,440 |
| Aug 6, 2025 | 12.62 | 12.95 | 12.62 | 12.86 | 12.86 | 2.31% | 213,180 |
| Aug 5, 2025 | 12.44 | 12.68 | 12.44 | 12.57 | 12.57 | 0.48% | 158,639 |
| Aug 4, 2025 | 12.58 | 12.68 | 12.38 | 12.51 | 12.51 | -0.32% | 199,082 |
| Aug 3, 2025 | 12.50 | 12.70 | 12.36 | 12.55 | 12.55 | -1.88% | 163,259 |
| Jul 31, 2025 | 12.72 | 12.79 | 12.60 | 12.79 | 12.79 | 0.39% | 130,318 |
| Jul 30, 2025 | 12.70 | 12.86 | 12.69 | 12.74 | 12.74 | -0.23% | 301,855 |
| Jul 29, 2025 | 12.80 | 12.92 | 12.63 | 12.77 | 12.77 | -0.23% | 374,009 |
| Jul 28, 2025 | 12.91 | 12.96 | 12.77 | 12.80 | 12.80 | -0.31% | 183,934 |
| Jul 27, 2025 | 12.85 | 13.09 | 12.80 | 12.84 | 12.84 | - | 300,430 |
| Jul 24, 2025 | 12.94 | 12.99 | 12.79 | 12.84 | 12.84 | -1.15% | 162,997 |
| Jul 23, 2025 | 13.00 | 13.19 | 12.80 | 12.99 | 12.99 | 0.70% | 285,486 |
| Jul 22, 2025 | 13.27 | 13.27 | 12.78 | 12.90 | 12.90 | -1.07% | 242,080 |
| Jul 21, 2025 | 13.24 | 13.31 | 12.90 | 13.04 | 13.04 | -1.51% | 366,483 |
| Jul 20, 2025 | 13.56 | 13.69 | 13.22 | 13.24 | 13.24 | -2.36% | 280,882 |
| Jul 17, 2025 | 13.80 | 13.93 | 13.50 | 13.56 | 13.56 | -1.74% | 551,304 |