Alujain Corporation (TADAWUL:2170)
Saudi Arabia
· Delayed Price · Currency is SAR 29.50
-0.22 (-0.74%)
At close: Dec 4, 2025
Alujain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.70 | 29.86 | 29.50 | 29.50 | 29.50 | -0.74% | 292,930 |
| Dec 3, 2025 | 29.86 | 29.92 | 29.72 | 29.72 | 29.72 | -0.60% | 240,826 |
| Dec 2, 2025 | 30.52 | 30.64 | 29.80 | 29.90 | 29.90 | -1.84% | 341,687 |
| Dec 1, 2025 | 30.74 | 30.74 | 30.00 | 30.46 | 30.46 | -0.78% | 192,510 |
| Nov 30, 2025 | 30.88 | 31.12 | 30.68 | 30.70 | 30.70 | -0.71% | 105,324 |
| Nov 27, 2025 | 30.92 | 30.92 | 30.56 | 30.92 | 30.92 | 0.06% | 159,188 |
| Nov 26, 2025 | 30.50 | 30.90 | 30.44 | 30.90 | 30.90 | 0.65% | 157,432 |
| Nov 25, 2025 | 31.16 | 31.16 | 30.68 | 30.70 | 30.70 | -1.67% | 167,941 |
| Nov 24, 2025 | 31.06 | 31.22 | 30.62 | 31.22 | 31.22 | 0.52% | 117,217 |
| Nov 23, 2025 | 31.12 | 31.30 | 30.54 | 31.06 | 31.06 | -0.19% | 152,477 |
| Nov 20, 2025 | 31.08 | 31.12 | 30.90 | 31.12 | 31.12 | 0.39% | 45,665 |
| Nov 19, 2025 | 30.54 | 31.06 | 30.54 | 31.00 | 31.00 | 1.24% | 161,409 |
| Nov 18, 2025 | 30.72 | 30.88 | 30.44 | 30.62 | 30.62 | -0.33% | 79,376 |
| Nov 17, 2025 | 30.50 | 30.88 | 30.44 | 30.72 | 30.72 | 0.66% | 182,173 |
| Nov 16, 2025 | 30.94 | 31.24 | 30.52 | 30.52 | 30.52 | -1.36% | 232,677 |
| Nov 13, 2025 | 30.48 | 30.94 | 30.38 | 30.94 | 30.94 | 1.44% | 167,501 |
| Nov 12, 2025 | 30.36 | 30.54 | 30.24 | 30.50 | 30.50 | 0.46% | 93,516 |
| Nov 11, 2025 | 30.70 | 30.86 | 30.24 | 30.36 | 30.36 | -0.98% | 156,024 |
| Nov 10, 2025 | 30.22 | 30.66 | 30.14 | 30.66 | 30.66 | 1.32% | 165,527 |
| Nov 9, 2025 | 30.10 | 30.40 | 30.00 | 30.26 | 30.26 | -0.20% | 247,001 |
| Nov 6, 2025 | 30.40 | 30.40 | 30.26 | 30.32 | 30.32 | -0.26% | 241,507 |
| Nov 5, 2025 | 31.00 | 31.00 | 30.36 | 30.40 | 30.40 | -1.94% | 355,022 |
| Nov 4, 2025 | 31.32 | 31.40 | 30.86 | 31.00 | 31.00 | -1.02% | 525,208 |
| Nov 3, 2025 | 31.82 | 31.94 | 31.28 | 31.32 | 31.32 | -1.57% | 439,468 |
| Nov 2, 2025 | 31.98 | 32.10 | 31.82 | 31.82 | 31.82 | -0.56% | 394,584 |
| Oct 30, 2025 | 32.02 | 32.36 | 31.96 | 32.00 | 32.00 | -0.25% | 672,355 |
| Oct 29, 2025 | 32.28 | 32.34 | 31.90 | 32.08 | 32.08 | -0.62% | 591,620 |
| Oct 28, 2025 | 32.20 | 33.08 | 32.12 | 32.28 | 32.28 | - | 888,618 |
| Oct 27, 2025 | 32.12 | 32.50 | 31.92 | 32.28 | 32.28 | 0.50% | 451,753 |
| Oct 26, 2025 | 32.44 | 32.64 | 32.10 | 32.12 | 32.12 | -0.50% | 358,102 |
| Oct 23, 2025 | 32.00 | 32.42 | 31.74 | 32.28 | 32.28 | 0.88% | 538,339 |
| Oct 22, 2025 | 32.38 | 32.44 | 31.92 | 32.00 | 32.00 | -1.36% | 413,897 |
| Oct 21, 2025 | 32.82 | 32.86 | 32.34 | 32.44 | 32.44 | -1.16% | 384,247 |
| Oct 20, 2025 | 33.04 | 33.12 | 32.80 | 32.82 | 32.82 | -0.55% | 297,145 |
| Oct 19, 2025 | 33.80 | 33.80 | 32.88 | 33.00 | 33.00 | -1.32% | 378,987 |
| Oct 16, 2025 | 33.50 | 33.70 | 33.28 | 33.44 | 33.44 | 1.95% | 701,227 |
| Oct 15, 2025 | 33.80 | 33.90 | 32.80 | 32.80 | 32.80 | -3.47% | 1,245,146 |
| Oct 14, 2025 | 34.28 | 34.34 | 33.80 | 33.98 | 33.98 | -0.88% | 297,536 |
| Oct 13, 2025 | 34.14 | 34.28 | 33.92 | 34.28 | 34.28 | 0.88% | 354,281 |
| Oct 12, 2025 | 34.14 | 34.18 | 33.80 | 33.98 | 33.98 | -1.91% | 480,422 |
| Oct 9, 2025 | 34.96 | 34.96 | 34.60 | 34.64 | 34.64 | -0.97% | 551,653 |
| Oct 8, 2025 | 34.88 | 35.08 | 34.80 | 34.98 | 34.98 | 0.11% | 293,570 |
| Oct 7, 2025 | 34.88 | 35.12 | 34.80 | 34.94 | 34.94 | 0.17% | 444,980 |
| Oct 6, 2025 | 35.10 | 35.16 | 34.74 | 34.88 | 34.88 | -0.40% | 713,776 |
| Oct 5, 2025 | 34.98 | 35.24 | 34.86 | 35.02 | 35.02 | 0.34% | 571,483 |
| Oct 2, 2025 | 35.10 | 35.10 | 34.66 | 34.90 | 34.90 | -0.11% | 534,325 |
| Oct 1, 2025 | 35.38 | 35.38 | 34.70 | 34.94 | 34.94 | -2.46% | 620,481 |
| Sep 30, 2025 | 35.80 | 36.04 | 35.68 | 35.82 | 35.07 | 0.06% | 683,084 |
| Sep 29, 2025 | 35.82 | 36.08 | 35.76 | 35.80 | 35.05 | 0.06% | 757,126 |
| Sep 28, 2025 | 35.86 | 36.14 | 35.66 | 35.78 | 35.03 | -0.22% | 466,279 |
| Sep 25, 2025 | 36.32 | 36.36 | 35.54 | 35.86 | 35.11 | -1.27% | 451,763 |
| Sep 24, 2025 | 35.94 | 36.58 | 35.76 | 36.32 | 35.56 | 2.19% | 815,027 |
| Sep 22, 2025 | 35.50 | 35.86 | 35.40 | 35.54 | 34.80 | 1.14% | 359,781 |
| Sep 21, 2025 | 35.12 | 35.42 | 35.08 | 35.14 | 34.40 | 0.29% | 174,322 |
| Sep 18, 2025 | 35.32 | 35.38 | 35.00 | 35.04 | 34.31 | -0.45% | 432,321 |
| Sep 17, 2025 | 35.48 | 35.50 | 35.16 | 35.20 | 34.46 | -0.79% | 198,904 |
| Sep 16, 2025 | 35.50 | 35.50 | 35.22 | 35.48 | 34.74 | 0.97% | 55,246 |
| Sep 15, 2025 | 35.00 | 35.14 | 34.84 | 35.14 | 34.40 | 0.63% | 60,247 |
| Sep 14, 2025 | 35.02 | 35.24 | 34.80 | 34.92 | 34.19 | -0.23% | 113,123 |
| Sep 11, 2025 | 35.30 | 35.38 | 34.92 | 35.00 | 34.27 | -0.85% | 89,172 |
| Sep 10, 2025 | 35.42 | 35.52 | 35.30 | 35.30 | 34.56 | -0.68% | 62,415 |
| Sep 9, 2025 | 35.74 | 35.76 | 35.38 | 35.54 | 34.80 | -0.56% | 94,042 |
| Sep 8, 2025 | 36.00 | 36.04 | 35.70 | 35.74 | 34.99 | -0.72% | 75,509 |
| Sep 7, 2025 | 36.18 | 36.24 | 35.96 | 36.00 | 35.25 | -0.50% | 54,337 |
| Sep 4, 2025 | 36.06 | 36.20 | 35.92 | 36.18 | 35.42 | 0.44% | 77,478 |
| Sep 3, 2025 | 36.24 | 36.30 | 35.94 | 36.02 | 35.27 | 0.06% | 34,135 |
| Sep 2, 2025 | 36.04 | 36.56 | 35.74 | 36.00 | 35.25 | -1.48% | 149,974 |
| Sep 1, 2025 | 36.00 | 36.66 | 35.44 | 36.54 | 35.77 | 1.33% | 229,105 |
| Aug 31, 2025 | 36.76 | 36.88 | 35.86 | 36.06 | 35.30 | -1.90% | 160,624 |
| Aug 28, 2025 | 36.78 | 36.98 | 36.70 | 36.76 | 35.99 | -0.05% | 53,172 |
| Aug 27, 2025 | 36.76 | 37.08 | 36.70 | 36.78 | 36.01 | -0.59% | 76,536 |
| Aug 26, 2025 | 37.00 | 37.02 | 36.70 | 37.00 | 36.23 | -0.22% | 105,511 |
| Aug 25, 2025 | 37.20 | 37.20 | 36.54 | 37.08 | 36.30 | -0.32% | 196,139 |
| Aug 24, 2025 | 37.50 | 37.96 | 37.00 | 37.20 | 36.42 | -0.80% | 350,169 |
| Aug 21, 2025 | 36.40 | 37.80 | 36.40 | 37.50 | 36.71 | 2.57% | 355,450 |
| Aug 20, 2025 | 36.50 | 36.70 | 36.44 | 36.56 | 35.79 | -0.38% | 36,593 |
| Aug 19, 2025 | 37.18 | 37.18 | 36.40 | 36.70 | 35.93 | -1.08% | 85,199 |
| Aug 18, 2025 | 36.42 | 37.10 | 36.38 | 37.10 | 36.32 | 1.87% | 232,863 |
| Aug 17, 2025 | 36.20 | 36.44 | 36.20 | 36.42 | 35.66 | 0.89% | 45,796 |
| Aug 14, 2025 | 36.16 | 36.30 | 36.10 | 36.10 | 35.34 | - | 52,079 |
| Aug 13, 2025 | 36.58 | 36.58 | 36.04 | 36.10 | 35.34 | -0.11% | 91,987 |
| Aug 12, 2025 | 36.30 | 36.48 | 36.10 | 36.14 | 35.38 | -0.61% | 92,732 |
| Aug 11, 2025 | 36.82 | 36.86 | 36.16 | 36.36 | 35.60 | -1.25% | 117,245 |
| Aug 10, 2025 | 36.74 | 37.00 | 36.70 | 36.82 | 36.05 | -1.92% | 140,311 |
| Aug 7, 2025 | 37.62 | 37.76 | 37.20 | 37.54 | 36.75 | -0.21% | 67,271 |
| Aug 6, 2025 | 37.56 | 37.86 | 36.92 | 37.62 | 36.83 | 0.86% | 100,338 |
| Aug 5, 2025 | 36.68 | 37.58 | 36.62 | 37.30 | 36.52 | 1.75% | 162,748 |
| Aug 4, 2025 | 36.42 | 36.70 | 36.26 | 36.66 | 35.89 | 0.44% | 59,713 |
| Aug 3, 2025 | 36.68 | 36.68 | 36.24 | 36.50 | 35.74 | -0.54% | 38,519 |
| Jul 31, 2025 | 36.46 | 36.90 | 36.46 | 36.70 | 35.93 | - | 39,389 |
| Jul 30, 2025 | 36.60 | 36.82 | 36.42 | 36.70 | 35.93 | -0.27% | 90,353 |
| Jul 29, 2025 | 36.90 | 36.90 | 36.58 | 36.80 | 36.03 | -0.54% | 66,039 |
| Jul 28, 2025 | 36.88 | 37.08 | 36.76 | 37.00 | 36.23 | -0.05% | 120,940 |
| Jul 27, 2025 | 37.08 | 37.22 | 37.00 | 37.02 | 36.24 | -0.16% | 27,138 |
| Jul 24, 2025 | 37.06 | 37.28 | 36.90 | 37.08 | 36.30 | -0.11% | 90,736 |
| Jul 23, 2025 | 36.84 | 37.16 | 36.66 | 37.12 | 36.34 | 0.76% | 59,760 |
| Jul 22, 2025 | 36.90 | 37.02 | 36.68 | 36.84 | 36.07 | -0.65% | 91,437 |
| Jul 21, 2025 | 37.00 | 37.20 | 36.70 | 37.08 | 36.30 | 0.22% | 64,509 |
| Jul 20, 2025 | 36.80 | 37.10 | 36.78 | 37.00 | 36.23 | 0.27% | 49,097 |
| Jul 17, 2025 | 36.88 | 37.08 | 36.74 | 36.90 | 36.13 | 0.05% | 52,707 |