Arabian Company for Agricultural and Industrial Investment (TADAWUL:2287)
Saudi Arabia
· Delayed Price · Currency is SAR 25.96
-0.94 (-3.49%)
At close: Mar 9, 2026
TADAWUL:2287 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.90 | 26.90 | 25.96 | 25.96 | 25.96 | -3.49% | 48,915 |
| Mar 8, 2026 | 25.94 | 26.98 | 25.92 | 26.90 | 26.90 | 3.78% | 67,213 |
| Mar 5, 2026 | 25.30 | 26.00 | 25.30 | 25.92 | 25.92 | 2.13% | 68,257 |
| Mar 4, 2026 | 24.08 | 25.38 | 24.08 | 25.38 | 25.38 | 5.53% | 64,396 |
| Mar 3, 2026 | 24.50 | 24.50 | 23.98 | 24.05 | 24.05 | -1.43% | 35,097 |
| Mar 2, 2026 | 24.23 | 24.90 | 23.80 | 24.40 | 24.40 | -0.49% | 75,679 |
| Mar 1, 2026 | 24.60 | 25.00 | 24.00 | 24.52 | 24.52 | -3.24% | 65,367 |
| Feb 26, 2026 | 25.62 | 25.78 | 25.00 | 25.34 | 25.34 | -1.02% | 75,972 |
| Feb 25, 2026 | 25.40 | 25.70 | 25.40 | 25.60 | 25.60 | 0.63% | 30,759 |
| Feb 24, 2026 | 26.20 | 26.20 | 25.02 | 25.44 | 25.44 | -3.27% | 214,169 |
| Feb 23, 2026 | 26.72 | 26.96 | 26.00 | 26.30 | 26.30 | -2.45% | 66,520 |
| Feb 19, 2026 | 28.08 | 28.08 | 26.90 | 26.96 | 26.96 | -4.33% | 72,458 |
| Feb 18, 2026 | 28.00 | 28.56 | 27.80 | 28.18 | 28.18 | 0.86% | 35,289 |
| Feb 17, 2026 | 28.20 | 28.20 | 27.80 | 27.94 | 27.94 | -0.99% | 43,434 |
| Feb 16, 2026 | 28.60 | 28.64 | 28.20 | 28.22 | 28.22 | -1.33% | 75,880 |
| Feb 15, 2026 | 28.84 | 29.06 | 28.50 | 28.60 | 28.60 | -0.83% | 86,367 |
| Feb 12, 2026 | 28.66 | 29.10 | 28.60 | 28.84 | 28.84 | 0.49% | 54,259 |
| Feb 11, 2026 | 28.80 | 28.88 | 28.62 | 28.70 | 28.70 | -0.35% | 42,582 |
| Feb 10, 2026 | 28.80 | 28.88 | 28.60 | 28.80 | 28.80 | 0.35% | 39,758 |
| Feb 9, 2026 | 28.78 | 28.92 | 28.60 | 28.70 | 28.70 | -0.14% | 28,430 |
| Feb 8, 2026 | 28.76 | 29.10 | 28.62 | 28.74 | 28.74 | 0.21% | 28,083 |
| Feb 5, 2026 | 29.22 | 29.24 | 28.50 | 28.68 | 28.68 | -1.92% | 74,216 |
| Feb 4, 2026 | 29.62 | 29.70 | 29.16 | 29.24 | 29.24 | -1.22% | 68,085 |
| Feb 3, 2026 | 29.90 | 30.08 | 29.58 | 29.60 | 29.60 | -0.80% | 45,726 |
| Feb 2, 2026 | 29.34 | 29.96 | 28.92 | 29.84 | 29.84 | 1.70% | 52,343 |
| Feb 1, 2026 | 30.96 | 30.96 | 29.32 | 29.34 | 29.34 | -4.31% | 170,474 |
| Jan 29, 2026 | 31.20 | 31.22 | 30.50 | 30.66 | 30.66 | -1.73% | 102,672 |
| Jan 28, 2026 | 31.52 | 31.58 | 31.06 | 31.20 | 31.20 | -1.02% | 96,493 |
| Jan 27, 2026 | 31.22 | 31.58 | 31.22 | 31.52 | 31.52 | 1.09% | 83,962 |
| Jan 26, 2026 | 31.26 | 31.40 | 30.80 | 31.18 | 31.18 | 0.45% | 110,101 |
| Jan 25, 2026 | 31.08 | 31.36 | 30.84 | 31.04 | 31.04 | -0.13% | 84,095 |
| Jan 22, 2026 | 30.98 | 31.10 | 30.52 | 31.08 | 31.08 | 1.77% | 72,525 |
| Jan 21, 2026 | 30.50 | 30.76 | 30.10 | 30.54 | 30.54 | 0.13% | 70,676 |
| Jan 20, 2026 | 30.92 | 31.10 | 30.44 | 30.50 | 30.50 | -1.17% | 54,053 |
| Jan 19, 2026 | 31.38 | 31.38 | 30.76 | 30.86 | 30.86 | -0.96% | 24,794 |
| Jan 18, 2026 | 30.40 | 31.28 | 30.40 | 31.16 | 31.16 | 2.50% | 41,521 |
| Jan 15, 2026 | 31.30 | 31.30 | 30.40 | 30.40 | 30.40 | -2.25% | 48,128 |
| Jan 14, 2026 | 31.50 | 31.76 | 30.84 | 31.10 | 31.10 | -1.40% | 80,496 |
| Jan 13, 2026 | 31.98 | 31.98 | 31.24 | 31.54 | 31.54 | -0.19% | 63,233 |
| Jan 12, 2026 | 31.18 | 31.62 | 31.18 | 31.60 | 31.60 | 1.35% | 69,417 |
| Jan 11, 2026 | 30.54 | 31.18 | 30.54 | 31.18 | 31.18 | 2.10% | 50,056 |
| Jan 8, 2026 | 30.60 | 30.62 | 30.12 | 30.54 | 30.54 | -0.26% | 64,306 |
| Jan 7, 2026 | 30.80 | 30.80 | 30.00 | 30.62 | 30.62 | 3.94% | 104,978 |
| Jan 6, 2026 | 29.92 | 30.24 | 29.42 | 29.46 | 29.46 | -1.47% | 91,940 |
| Jan 5, 2026 | 31.20 | 31.70 | 29.80 | 29.90 | 29.90 | -4.35% | 203,597 |
| Jan 4, 2026 | 32.20 | 32.20 | 31.18 | 31.26 | 31.26 | -2.31% | 58,339 |
| Jan 1, 2026 | 31.26 | 32.40 | 31.20 | 32.00 | 32.00 | 2.56% | 65,419 |
| Dec 31, 2025 | 30.50 | 31.26 | 30.46 | 31.20 | 31.20 | 2.97% | 50,761 |
| Dec 30, 2025 | 31.62 | 31.62 | 30.30 | 30.30 | 30.30 | -4.30% | 82,458 |
| Dec 29, 2025 | 30.54 | 31.68 | 30.54 | 31.66 | 31.66 | 2.33% | 50,681 |
| Dec 28, 2025 | 31.04 | 32.00 | 30.04 | 30.94 | 30.94 | -1.02% | 107,006 |
| Dec 25, 2025 | 31.90 | 31.98 | 31.10 | 31.26 | 31.26 | -2.07% | 101,398 |
| Dec 24, 2025 | 32.96 | 32.96 | 31.76 | 31.92 | 31.92 | -2.50% | 103,227 |
| Dec 23, 2025 | 32.62 | 32.92 | 32.22 | 32.74 | 32.74 | 0.37% | 106,711 |
| Dec 22, 2025 | 33.28 | 33.44 | 32.62 | 32.62 | 32.62 | -2.39% | 67,748 |
| Dec 21, 2025 | 34.50 | 34.50 | 33.32 | 33.42 | 33.42 | 0.36% | 40,280 |
| Dec 18, 2025 | 33.32 | 33.52 | 33.06 | 33.30 | 33.30 | - | 35,082 |
| Dec 17, 2025 | 33.20 | 33.54 | 33.10 | 33.30 | 33.30 | 0.30% | 14,071 |
| Dec 16, 2025 | 33.66 | 33.68 | 33.18 | 33.20 | 33.20 | -1.37% | 31,542 |
| Dec 15, 2025 | 33.60 | 33.68 | 33.12 | 33.66 | 33.66 | 0.78% | 22,506 |
| Dec 14, 2025 | 34.08 | 34.08 | 33.40 | 33.40 | 33.40 | -1.88% | 55,853 |
| Dec 11, 2025 | 34.32 | 34.48 | 33.90 | 34.04 | 34.04 | -1.39% | 62,424 |
| Dec 10, 2025 | 34.20 | 34.76 | 34.20 | 34.52 | 34.52 | 0.94% | 56,298 |
| Dec 9, 2025 | 34.34 | 34.50 | 33.00 | 34.20 | 34.20 | -0.18% | 53,964 |
| Dec 8, 2025 | 35.06 | 35.08 | 34.08 | 34.26 | 34.26 | -2.23% | 62,176 |
| Dec 7, 2025 | 34.22 | 35.48 | 34.22 | 35.04 | 35.04 | 2.76% | 142,759 |
| Dec 4, 2025 | 34.00 | 34.54 | 33.92 | 34.10 | 34.10 | 0.29% | 80,623 |
| Dec 3, 2025 | 33.32 | 34.10 | 33.32 | 34.00 | 34.00 | 0.95% | 38,507 |
| Dec 2, 2025 | 33.80 | 34.04 | 32.90 | 33.68 | 33.68 | -0.06% | 60,561 |
| Dec 1, 2025 | 33.34 | 34.12 | 33.00 | 33.70 | 33.70 | -0.12% | 87,092 |
| Nov 30, 2025 | 34.92 | 35.00 | 33.68 | 33.74 | 33.74 | -3.38% | 77,791 |
| Nov 27, 2025 | 35.10 | 35.38 | 34.38 | 34.92 | 34.92 | -0.23% | 103,235 |
| Nov 26, 2025 | 35.58 | 35.82 | 34.94 | 35.00 | 35.00 | -2.40% | 98,883 |
| Nov 25, 2025 | 36.16 | 36.52 | 35.58 | 35.86 | 35.86 | -0.94% | 52,211 |
| Nov 24, 2025 | 36.50 | 36.58 | 36.14 | 36.20 | 36.20 | -0.82% | 34,688 |
| Nov 23, 2025 | 36.50 | 36.98 | 36.48 | 36.50 | 36.50 | -0.71% | 21,660 |
| Nov 20, 2025 | 36.16 | 36.98 | 36.16 | 36.76 | 36.76 | 1.27% | 53,830 |
| Nov 19, 2025 | 36.70 | 37.10 | 36.26 | 36.30 | 36.30 | -1.04% | 65,062 |
| Nov 18, 2025 | 36.50 | 37.00 | 36.40 | 36.68 | 36.68 | -0.05% | 55,535 |
| Nov 17, 2025 | 36.52 | 36.84 | 36.32 | 36.70 | 36.70 | 0.49% | 84,439 |
| Nov 16, 2025 | 38.28 | 38.28 | 36.00 | 36.52 | 36.52 | -3.79% | 99,777 |
| Nov 13, 2025 | 38.30 | 38.32 | 37.90 | 37.96 | 37.96 | -0.89% | 75,897 |
| Nov 12, 2025 | 38.18 | 38.82 | 38.18 | 38.30 | 38.30 | 0.63% | 43,427 |
| Nov 11, 2025 | 38.78 | 38.78 | 38.06 | 38.06 | 38.06 | -1.86% | 51,210 |
| Nov 10, 2025 | 37.90 | 40.00 | 37.70 | 38.78 | 38.78 | 2.32% | 114,736 |
| Nov 9, 2025 | 38.32 | 38.86 | 37.90 | 37.90 | 37.90 | -5.20% | 165,202 |
| Nov 6, 2025 | 39.80 | 40.30 | 39.74 | 39.98 | 39.98 | 0.60% | 41,047 |
| Nov 5, 2025 | 40.20 | 40.24 | 39.70 | 39.74 | 39.74 | -1.78% | 96,143 |
| Nov 4, 2025 | 41.00 | 41.10 | 40.10 | 40.46 | 40.46 | -1.75% | 140,966 |
| Nov 3, 2025 | 40.88 | 41.34 | 40.50 | 41.18 | 41.18 | 0.44% | 323,594 |
| Nov 2, 2025 | 41.42 | 41.48 | 40.60 | 41.00 | 41.00 | -0.97% | 163,953 |
| Oct 30, 2025 | 40.24 | 42.00 | 40.24 | 41.40 | 41.40 | 2.99% | 631,961 |
| Oct 29, 2025 | 40.18 | 40.24 | 40.00 | 40.20 | 40.20 | 0.05% | 36,611 |
| Oct 28, 2025 | 40.44 | 40.44 | 39.74 | 40.18 | 40.18 | -0.74% | 122,330 |
| Oct 27, 2025 | 39.48 | 41.20 | 39.48 | 40.48 | 40.48 | 2.69% | 502,430 |
| Oct 26, 2025 | 39.16 | 39.70 | 39.14 | 39.42 | 39.42 | 0.66% | 66,610 |
| Oct 23, 2025 | 39.10 | 39.34 | 39.04 | 39.16 | 39.16 | - | 27,656 |
| Oct 22, 2025 | 39.06 | 39.46 | 39.00 | 39.16 | 39.16 | -0.41% | 62,612 |
| Oct 21, 2025 | 39.90 | 39.94 | 39.30 | 39.32 | 39.32 | -1.45% | 56,245 |
| Oct 20, 2025 | 40.10 | 40.12 | 39.70 | 39.90 | 39.90 | -0.55% | 76,771 |