Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia
· Delayed Price · Currency is SAR 91.95
+1.95 (2.17%)
Dec 4, 2025, 3:18 PM AST
Arabian Drilling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 78.00 | 78.00 | 76.00 | 76.40 | 76.40 | -1.80% | 217,112 |
| Oct 7, 2025 | 78.30 | 78.40 | 77.45 | 77.80 | 77.80 | -0.26% | 197,589 |
| Oct 6, 2025 | 77.05 | 78.25 | 77.00 | 78.00 | 78.00 | 1.23% | 272,057 |
| Oct 5, 2025 | 77.50 | 78.10 | 77.00 | 77.05 | 77.05 | -0.58% | 212,359 |
| Oct 2, 2025 | 78.10 | 78.70 | 77.45 | 77.50 | 77.50 | -0.77% | 181,245 |
| Oct 1, 2025 | 78.80 | 78.95 | 78.00 | 78.10 | 78.10 | -0.89% | 134,488 |
| Sep 30, 2025 | 77.90 | 79.80 | 77.90 | 78.80 | 78.80 | 1.16% | 315,248 |
| Sep 29, 2025 | 76.50 | 78.65 | 76.30 | 77.90 | 77.90 | 2.03% | 418,597 |
| Sep 28, 2025 | 76.35 | 77.65 | 76.25 | 76.35 | 76.35 | - | 213,323 |
| Sep 25, 2025 | 77.35 | 77.75 | 75.70 | 76.35 | 76.35 | -1.04% | 297,518 |
| Sep 24, 2025 | 75.50 | 77.65 | 75.50 | 77.15 | 77.15 | 2.87% | 370,877 |
| Sep 22, 2025 | 75.75 | 76.25 | 75.00 | 75.00 | 75.00 | -1.06% | 144,661 |
| Sep 21, 2025 | 76.00 | 76.60 | 75.45 | 75.80 | 75.80 | -0.26% | 266,391 |
| Sep 18, 2025 | 75.30 | 76.95 | 74.70 | 76.00 | 76.00 | 1.74% | 331,650 |
| Sep 17, 2025 | 75.00 | 75.00 | 73.85 | 74.70 | 74.70 | 0.40% | 82,440 |
| Sep 16, 2025 | 73.80 | 74.65 | 73.50 | 74.40 | 74.40 | 1.22% | 79,019 |
| Sep 15, 2025 | 72.45 | 73.50 | 72.40 | 73.50 | 73.50 | 1.45% | 50,693 |
| Sep 14, 2025 | 73.30 | 73.40 | 72.45 | 72.45 | 72.45 | -1.16% | 54,639 |
| Sep 11, 2025 | 74.60 | 74.60 | 73.15 | 73.30 | 73.30 | -1.68% | 66,918 |
| Sep 10, 2025 | 74.10 | 75.40 | 73.30 | 74.55 | 74.55 | 0.47% | 138,225 |
| Sep 9, 2025 | 72.35 | 74.30 | 72.15 | 74.20 | 74.20 | 2.49% | 111,860 |
| Sep 8, 2025 | 72.90 | 73.20 | 72.15 | 72.40 | 72.40 | -0.55% | 62,887 |
| Sep 7, 2025 | 73.40 | 73.65 | 72.80 | 72.80 | 72.80 | -0.82% | 55,556 |
| Sep 4, 2025 | 73.50 | 73.50 | 72.65 | 73.40 | 73.40 | 0.48% | 54,554 |
| Sep 3, 2025 | 73.00 | 73.50 | 72.60 | 73.05 | 73.05 | 0.21% | 53,838 |
| Sep 2, 2025 | 73.35 | 73.60 | 72.65 | 72.90 | 72.90 | -0.95% | 75,704 |
| Sep 1, 2025 | 74.00 | 74.30 | 73.30 | 73.60 | 73.60 | -0.14% | 59,953 |
| Aug 31, 2025 | 75.20 | 75.30 | 73.70 | 73.70 | 73.70 | -1.99% | 60,206 |
| Aug 28, 2025 | 75.20 | 75.60 | 75.05 | 75.20 | 75.20 | 0.20% | 47,186 |
| Aug 27, 2025 | 76.20 | 76.20 | 74.80 | 75.05 | 75.05 | -1.90% | 100,438 |
| Aug 26, 2025 | 75.30 | 76.50 | 75.00 | 76.50 | 76.50 | 1.59% | 89,186 |
| Aug 25, 2025 | 76.00 | 76.20 | 75.15 | 75.30 | 75.30 | -1.05% | 75,541 |
| Aug 24, 2025 | 75.00 | 77.00 | 75.00 | 76.10 | 76.10 | 2.08% | 171,121 |
| Aug 21, 2025 | 75.20 | 75.40 | 74.40 | 74.55 | 74.55 | -0.86% | 80,293 |
| Aug 20, 2025 | 75.20 | 76.25 | 75.00 | 75.20 | 75.20 | - | 121,452 |
| Aug 19, 2025 | 74.85 | 75.45 | 74.15 | 75.20 | 75.20 | 0.47% | 124,999 |
| Aug 18, 2025 | 74.70 | 75.20 | 74.35 | 74.85 | 74.85 | 0.20% | 80,565 |
| Aug 17, 2025 | 74.60 | 75.95 | 74.40 | 74.70 | 74.70 | 1.36% | 173,485 |
| Aug 14, 2025 | 74.00 | 75.20 | 73.30 | 73.70 | 73.70 | -0.47% | 87,090 |
| Aug 13, 2025 | 73.25 | 74.20 | 73.10 | 74.05 | 74.05 | 1.09% | 163,443 |
| Aug 12, 2025 | 73.30 | 73.55 | 72.80 | 73.25 | 73.25 | -0.20% | 105,115 |
| Aug 11, 2025 | 75.25 | 75.25 | 73.35 | 73.40 | 73.40 | -2.78% | 157,146 |
| Aug 10, 2025 | 76.80 | 77.40 | 75.30 | 75.50 | 75.50 | -1.76% | 103,607 |
| Aug 7, 2025 | 76.00 | 77.20 | 75.55 | 76.85 | 76.85 | 1.32% | 176,499 |
| Aug 6, 2025 | 76.85 | 76.85 | 75.65 | 75.85 | 75.85 | -0.85% | 138,536 |
| Aug 5, 2025 | 74.30 | 78.20 | 74.10 | 76.50 | 76.50 | 2.89% | 419,216 |
| Aug 4, 2025 | 73.80 | 74.55 | 73.80 | 74.35 | 74.35 | 0.75% | 136,685 |
| Aug 3, 2025 | 74.00 | 74.65 | 73.35 | 73.80 | 73.80 | -1.73% | 201,919 |
| Jul 31, 2025 | 76.00 | 76.00 | 73.90 | 75.10 | 75.10 | -1.31% | 312,987 |
| Jul 30, 2025 | 76.60 | 76.90 | 74.60 | 76.10 | 76.10 | -1.87% | 510,337 |
| Jul 29, 2025 | 77.55 | 79.80 | 77.55 | 77.55 | 77.55 | -9.98% | 881,381 |
| Jul 28, 2025 | 84.65 | 87.20 | 84.30 | 86.15 | 86.15 | 1.77% | 180,578 |
| Jul 27, 2025 | 84.45 | 86.30 | 84.45 | 84.65 | 84.65 | 0.36% | 136,964 |
| Jul 24, 2025 | 85.80 | 86.30 | 83.90 | 84.35 | 84.35 | -1.69% | 123,276 |
| Jul 23, 2025 | 85.05 | 86.40 | 84.00 | 85.80 | 85.80 | 0.82% | 113,837 |
| Jul 22, 2025 | 86.50 | 87.15 | 84.70 | 85.10 | 85.10 | -1.62% | 108,247 |
| Jul 21, 2025 | 87.00 | 87.00 | 85.30 | 86.50 | 86.50 | -0.57% | 111,493 |
| Jul 20, 2025 | 87.75 | 88.90 | 86.35 | 87.00 | 87.00 | -0.85% | 75,194 |
| Jul 17, 2025 | 88.00 | 88.20 | 86.55 | 87.75 | 87.75 | 0.29% | 87,038 |