Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia
· Delayed Price · Currency is SAR 89.90
+0.90 (1.01%)
At close: Feb 26, 2026
Arabian Drilling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 88.95 | 91.25 | 88.65 | 89.90 | 89.90 | 1.01% | 270,084 |
| Feb 25, 2026 | 88.90 | 90.10 | 88.25 | 89.00 | 89.00 | 0.11% | 106,435 |
| Feb 24, 2026 | 89.90 | 90.80 | 87.00 | 88.90 | 88.90 | -1.06% | 124,029 |
| Feb 23, 2026 | 89.00 | 89.85 | 87.40 | 89.85 | 89.85 | 1.30% | 150,741 |
| Feb 19, 2026 | 91.40 | 92.20 | 87.65 | 88.70 | 88.70 | -2.63% | 208,946 |
| Feb 18, 2026 | 91.80 | 92.90 | 91.10 | 91.10 | 91.10 | -0.76% | 72,429 |
| Feb 17, 2026 | 93.75 | 93.75 | 91.80 | 91.80 | 91.80 | -1.77% | 87,802 |
| Feb 16, 2026 | 94.50 | 94.50 | 93.00 | 93.45 | 93.45 | -1.11% | 70,748 |
| Feb 15, 2026 | 95.80 | 95.85 | 93.85 | 94.50 | 94.50 | -1.36% | 82,909 |
| Feb 12, 2026 | 96.05 | 96.25 | 95.00 | 95.80 | 95.80 | -0.57% | 81,076 |
| Feb 11, 2026 | 95.40 | 96.35 | 95.00 | 96.35 | 96.35 | 1.00% | 85,911 |
| Feb 10, 2026 | 98.00 | 98.00 | 95.40 | 95.40 | 95.40 | -1.75% | 88,320 |
| Feb 9, 2026 | 100.80 | 101.50 | 96.60 | 97.10 | 97.10 | -3.48% | 178,763 |
| Feb 8, 2026 | 99.00 | 102.60 | 99.00 | 100.60 | 100.60 | 1.00% | 154,185 |
| Feb 5, 2026 | 101.80 | 101.80 | 99.00 | 99.60 | 99.60 | -2.45% | 97,100 |
| Feb 4, 2026 | 102.30 | 103.20 | 101.70 | 102.10 | 102.10 | -0.29% | 90,916 |
| Feb 3, 2026 | 102.70 | 103.80 | 102.20 | 102.40 | 102.40 | -0.97% | 104,608 |
| Feb 2, 2026 | 101.90 | 103.80 | 101.00 | 103.40 | 103.40 | 0.88% | 73,779 |
| Feb 1, 2026 | 104.50 | 105.70 | 100.50 | 102.50 | 102.50 | -2.47% | 183,669 |
| Jan 29, 2026 | 105.50 | 106.90 | 104.40 | 105.10 | 105.10 | -0.85% | 232,022 |
| Jan 28, 2026 | 105.40 | 107.00 | 104.80 | 106.00 | 106.00 | 0.57% | 328,843 |
| Jan 27, 2026 | 105.10 | 105.80 | 104.40 | 105.40 | 105.40 | 0.48% | 172,792 |
| Jan 26, 2026 | 103.80 | 106.60 | 103.00 | 104.90 | 104.90 | 1.06% | 453,322 |
| Jan 25, 2026 | 105.40 | 105.40 | 103.30 | 103.80 | 103.80 | -1.61% | 172,443 |
| Jan 22, 2026 | 105.60 | 106.20 | 104.30 | 105.50 | 105.50 | - | 308,390 |
| Jan 21, 2026 | 103.00 | 105.70 | 102.70 | 105.50 | 105.50 | 2.43% | 270,928 |
| Jan 20, 2026 | 104.10 | 105.40 | 103.00 | 103.00 | 103.00 | -1.15% | 240,965 |
| Jan 19, 2026 | 103.00 | 104.40 | 102.80 | 104.20 | 104.20 | 1.07% | 153,809 |
| Jan 18, 2026 | 102.00 | 104.00 | 102.00 | 103.10 | 103.10 | 0.49% | 92,244 |
| Jan 15, 2026 | 103.00 | 103.50 | 101.00 | 102.60 | 102.60 | -1.25% | 229,084 |
| Jan 14, 2026 | 104.90 | 105.90 | 102.80 | 103.90 | 103.90 | -0.76% | 384,698 |
| Jan 13, 2026 | 102.70 | 104.70 | 100.60 | 104.70 | 104.70 | 3.15% | 767,977 |
| Jan 12, 2026 | 100.40 | 102.30 | 100.10 | 101.50 | 101.50 | 0.89% | 202,238 |
| Jan 11, 2026 | 99.20 | 101.00 | 99.20 | 100.60 | 100.60 | 1.41% | 104,933 |
| Jan 8, 2026 | 99.90 | 100.30 | 98.35 | 99.20 | 99.20 | -0.70% | 187,996 |
| Jan 7, 2026 | 102.30 | 103.00 | 99.90 | 99.90 | 99.90 | -1.48% | 350,444 |
| Jan 6, 2026 | 98.50 | 101.80 | 98.40 | 101.40 | 101.40 | 3.05% | 288,448 |
| Jan 5, 2026 | 100.30 | 100.90 | 98.20 | 98.40 | 98.40 | -1.60% | 270,079 |
| Jan 4, 2026 | 100.10 | 103.00 | 99.70 | 100.00 | 100.00 | 0.05% | 455,582 |
| Jan 1, 2026 | 98.80 | 101.60 | 98.35 | 99.95 | 99.95 | 1.22% | 186,812 |
| Dec 31, 2025 | 97.90 | 99.50 | 97.50 | 98.75 | 98.75 | 2.33% | 149,855 |
| Dec 30, 2025 | 99.30 | 99.30 | 96.00 | 96.50 | 96.50 | -3.11% | 174,914 |
| Dec 29, 2025 | 97.10 | 99.60 | 97.05 | 99.60 | 99.60 | 2.57% | 199,277 |
| Dec 28, 2025 | 99.15 | 99.65 | 96.30 | 97.10 | 97.10 | -2.07% | 254,569 |
| Dec 25, 2025 | 100.00 | 100.30 | 99.00 | 99.15 | 99.15 | -0.85% | 87,351 |
| Dec 24, 2025 | 99.00 | 100.50 | 98.50 | 100.00 | 100.00 | 1.01% | 286,480 |
| Dec 23, 2025 | 98.70 | 100.00 | 98.45 | 99.00 | 99.00 | -0.30% | 187,445 |
| Dec 22, 2025 | 100.10 | 101.00 | 98.00 | 99.30 | 99.30 | -1.19% | 264,774 |
| Dec 21, 2025 | 101.80 | 102.40 | 99.60 | 100.50 | 100.50 | -0.69% | 289,423 |
| Dec 18, 2025 | 102.60 | 103.00 | 100.40 | 101.20 | 101.20 | -1.65% | 497,401 |
| Dec 17, 2025 | 96.45 | 102.90 | 96.05 | 102.90 | 102.90 | 6.80% | 1,039,380 |
| Dec 16, 2025 | 94.90 | 96.50 | 94.10 | 96.35 | 96.35 | 1.53% | 470,812 |
| Dec 15, 2025 | 93.50 | 95.30 | 92.80 | 94.90 | 94.90 | 1.50% | 289,199 |
| Dec 14, 2025 | 94.00 | 94.80 | 93.25 | 93.50 | 93.50 | -1.58% | 161,652 |
| Dec 11, 2025 | 94.20 | 95.80 | 93.55 | 95.00 | 95.00 | 0.90% | 291,932 |
| Dec 10, 2025 | 93.20 | 95.00 | 93.15 | 94.15 | 94.15 | 1.24% | 346,792 |
| Dec 9, 2025 | 93.60 | 93.60 | 92.00 | 93.00 | 93.00 | -0.59% | 128,958 |
| Dec 8, 2025 | 92.65 | 94.05 | 92.00 | 93.55 | 93.55 | 0.97% | 208,912 |
| Dec 7, 2025 | 91.95 | 93.00 | 91.60 | 92.65 | 92.65 | 0.76% | 155,223 |
| Dec 4, 2025 | 90.10 | 92.55 | 90.10 | 91.95 | 91.95 | 2.17% | 192,144 |
| Dec 3, 2025 | 88.95 | 90.00 | 88.00 | 90.00 | 90.00 | 1.12% | 170,971 |
| Dec 2, 2025 | 90.65 | 90.85 | 87.90 | 89.00 | 89.00 | -1.82% | 156,539 |
| Dec 1, 2025 | 90.00 | 91.10 | 89.80 | 90.65 | 90.65 | 0.95% | 166,097 |
| Nov 30, 2025 | 91.75 | 92.60 | 89.75 | 89.80 | 89.80 | -2.13% | 275,928 |
| Nov 27, 2025 | 90.70 | 92.40 | 89.75 | 91.75 | 91.75 | 1.72% | 257,754 |
| Nov 26, 2025 | 87.60 | 91.10 | 87.60 | 90.20 | 90.20 | 2.97% | 261,211 |
| Nov 25, 2025 | 90.35 | 90.90 | 87.60 | 87.60 | 87.60 | -3.74% | 266,619 |
| Nov 24, 2025 | 93.20 | 93.20 | 89.95 | 91.00 | 91.00 | -1.57% | 229,153 |
| Nov 23, 2025 | 93.00 | 93.35 | 92.30 | 92.45 | 92.45 | -0.96% | 105,244 |
| Nov 20, 2025 | 94.70 | 95.50 | 92.30 | 93.35 | 93.35 | -1.22% | 401,469 |
| Nov 19, 2025 | 94.50 | 95.70 | 93.45 | 94.50 | 94.50 | 1.45% | 512,676 |
| Nov 18, 2025 | 92.05 | 95.50 | 90.80 | 93.15 | 93.15 | 1.20% | 723,452 |
| Nov 17, 2025 | 93.00 | 94.85 | 90.25 | 92.05 | 92.05 | 3.43% | 1,022,401 |
| Nov 16, 2025 | 91.70 | 91.70 | 88.75 | 89.00 | 89.00 | -3.26% | 144,376 |
| Nov 13, 2025 | 92.50 | 93.55 | 91.65 | 92.00 | 92.00 | -0.81% | 197,175 |
| Nov 12, 2025 | 92.50 | 95.00 | 92.00 | 92.75 | 92.75 | 0.05% | 431,107 |
| Nov 11, 2025 | 91.30 | 93.10 | 90.10 | 92.70 | 92.70 | 1.59% | 294,562 |
| Nov 10, 2025 | 91.25 | 92.25 | 90.20 | 91.25 | 91.25 | 0.39% | 234,976 |
| Nov 9, 2025 | 88.00 | 91.25 | 87.00 | 90.90 | 90.90 | 1.11% | 205,103 |
| Nov 6, 2025 | 90.15 | 91.90 | 89.30 | 89.90 | 89.90 | -0.28% | 242,197 |
| Nov 5, 2025 | 91.00 | 91.60 | 88.55 | 90.15 | 90.15 | -1.96% | 565,720 |
| Nov 4, 2025 | 93.20 | 96.95 | 91.80 | 91.95 | 91.95 | -1.34% | 1,167,723 |
| Nov 3, 2025 | 91.10 | 94.55 | 90.75 | 93.20 | 93.20 | 2.19% | 1,107,768 |
| Nov 2, 2025 | 88.55 | 93.70 | 88.50 | 91.20 | 91.20 | 2.99% | 1,824,555 |
| Oct 30, 2025 | 84.00 | 88.55 | 83.00 | 88.55 | 88.55 | 10.00% | 2,318,507 |
| Oct 29, 2025 | 76.00 | 81.30 | 74.80 | 80.50 | 80.50 | 8.56% | 1,794,869 |
| Oct 28, 2025 | 74.75 | 74.95 | 74.15 | 74.15 | 74.15 | -1.00% | 73,738 |
| Oct 27, 2025 | 75.75 | 76.05 | 74.40 | 74.90 | 74.90 | -1.12% | 205,236 |
| Oct 26, 2025 | 75.05 | 75.95 | 75.05 | 75.75 | 75.75 | 1.20% | 129,622 |
| Oct 23, 2025 | 74.05 | 75.00 | 74.00 | 74.85 | 74.85 | 1.35% | 123,157 |
| Oct 22, 2025 | 74.05 | 74.45 | 73.35 | 73.85 | 73.85 | 0.14% | 114,824 |
| Oct 21, 2025 | 73.45 | 74.20 | 72.80 | 73.75 | 73.75 | 0.48% | 158,518 |
| Oct 20, 2025 | 74.55 | 74.65 | 73.40 | 73.40 | 73.40 | -1.48% | 182,925 |
| Oct 19, 2025 | 74.40 | 74.85 | 74.30 | 74.50 | 74.50 | 0.47% | 94,588 |
| Oct 16, 2025 | 74.35 | 74.90 | 74.15 | 74.15 | 74.15 | -0.13% | 190,106 |
| Oct 15, 2025 | 74.40 | 75.00 | 74.05 | 74.25 | 74.25 | -0.20% | 211,186 |
| Oct 14, 2025 | 75.90 | 75.90 | 74.30 | 74.40 | 74.40 | -1.85% | 218,145 |
| Oct 13, 2025 | 75.25 | 76.05 | 75.25 | 75.80 | 75.80 | 0.73% | 163,631 |
| Oct 12, 2025 | 75.90 | 75.90 | 74.85 | 75.25 | 75.25 | -1.31% | 183,736 |
| Oct 9, 2025 | 76.05 | 76.55 | 76.05 | 76.25 | 76.25 | -0.20% | 100,101 |