Ayyan Investment Company (TADAWUL:2140)
Saudi Arabia
· Delayed Price · Currency is SAR 10.74
+0.15 (1.42%)
Apr 29, 2026, 3:19 PM AST
Ayyan Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.60 | 10.68 | 10.57 | 10.60 | - | 0.09% | 163,292 |
| Apr 28, 2026 | 10.70 | 10.80 | 10.54 | 10.59 | 10.59 | -0.94% | 309,475 |
| Apr 27, 2026 | 10.67 | 10.78 | 10.54 | 10.69 | 10.69 | 0.47% | 517,210 |
| Apr 26, 2026 | 10.68 | 10.71 | 10.64 | 10.64 | 10.64 | -0.37% | 151,368 |
| Apr 23, 2026 | 10.75 | 10.80 | 10.66 | 10.68 | 10.68 | - | 155,800 |
| Apr 22, 2026 | 10.80 | 10.90 | 10.66 | 10.68 | 10.68 | -0.93% | 307,605 |
| Apr 21, 2026 | 10.80 | 10.97 | 10.75 | 10.78 | 10.78 | -1.82% | 400,542 |
| Apr 20, 2026 | 11.12 | 11.18 | 10.92 | 10.98 | 10.98 | -1.79% | 397,283 |
| Apr 19, 2026 | 11.15 | 11.24 | 11.08 | 11.18 | 11.18 | 0.09% | 477,161 |
| Apr 16, 2026 | 11.05 | 11.25 | 11.05 | 11.17 | 11.17 | 1.09% | 415,655 |
| Apr 15, 2026 | 10.63 | 11.29 | 10.63 | 11.05 | 11.05 | 3.46% | 1,208,261 |
| Apr 14, 2026 | 10.66 | 10.88 | 10.66 | 10.68 | 10.68 | 0.85% | 341,225 |
| Apr 13, 2026 | 10.51 | 10.63 | 10.48 | 10.59 | 10.59 | 0.19% | 342,387 |
| Apr 12, 2026 | 10.65 | 10.74 | 10.55 | 10.57 | 10.57 | -1.12% | 273,601 |
| Apr 9, 2026 | 10.88 | 10.94 | 10.64 | 10.69 | 10.69 | -1.75% | 323,818 |
| Apr 8, 2026 | 10.75 | 10.92 | 10.71 | 10.88 | 10.88 | 4.02% | 515,930 |
| Apr 7, 2026 | 11.06 | 11.06 | 10.42 | 10.46 | 10.46 | -4.91% | 679,481 |
| Apr 6, 2026 | 10.96 | 11.12 | 10.73 | 11.00 | 11.00 | 0.64% | 684,590 |
| Apr 5, 2026 | 10.64 | 11.06 | 10.51 | 10.93 | 10.93 | 2.92% | 875,642 |
| Apr 2, 2026 | 10.62 | 10.63 | 10.46 | 10.62 | 10.62 | - | 377,801 |
| Apr 1, 2026 | 10.53 | 10.75 | 10.53 | 10.62 | 10.62 | 1.05% | 718,078 |
| Mar 31, 2026 | 10.41 | 10.58 | 10.39 | 10.51 | 10.51 | 0.38% | 368,833 |
| Mar 30, 2026 | 10.47 | 10.51 | 10.36 | 10.47 | 10.47 | 1.45% | 356,597 |
| Mar 29, 2026 | 10.47 | 10.49 | 10.32 | 10.32 | 10.32 | 0.19% | 229,603 |
| Mar 26, 2026 | 10.55 | 10.55 | 10.30 | 10.30 | 10.30 | -2.09% | 365,858 |
| Mar 25, 2026 | 10.50 | 10.65 | 10.34 | 10.52 | 10.52 | 2.24% | 329,202 |
| Mar 24, 2026 | 10.21 | 10.46 | 10.15 | 10.29 | 10.29 | -1.25% | 254,897 |
| Mar 16, 2026 | 10.30 | 10.46 | 10.20 | 10.42 | 10.42 | 0.48% | 233,964 |
| Mar 15, 2026 | 10.48 | 10.50 | 10.19 | 10.37 | 10.37 | -0.38% | 169,273 |
| Mar 12, 2026 | 10.60 | 10.60 | 10.40 | 10.41 | 10.41 | -1.05% | 155,009 |
| Mar 11, 2026 | 10.84 | 10.92 | 10.43 | 10.52 | 10.52 | -2.95% | 373,475 |
| Mar 10, 2026 | 11.13 | 11.38 | 10.63 | 10.84 | 10.84 | -2.61% | 675,304 |
| 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 |