Arabian Drilling Company (TADAWUL:2381)
Saudi Arabia
· Delayed Price · Currency is SAR 87.50
-0.75 (-0.85%)
Apr 29, 2026, 3:15 PM AST
Arabian Drilling Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 88.35 | 88.55 | 87.50 | 87.55 | 87.55 | -0.79% | 66,219 |
| Apr 28, 2026 | 87.60 | 88.95 | 87.05 | 88.25 | 88.25 | 0.28% | 114,347 |
| Apr 27, 2026 | 89.95 | 89.95 | 87.90 | 88.00 | 88.00 | -2.17% | 126,304 |
| Apr 26, 2026 | 87.60 | 90.80 | 87.55 | 89.95 | 89.95 | 2.68% | 200,876 |
| Apr 23, 2026 | 89.20 | 89.20 | 86.75 | 87.60 | 87.60 | -1.18% | 137,965 |
| Apr 22, 2026 | 88.30 | 89.10 | 87.60 | 88.65 | 88.65 | 0.23% | 153,853 |
| Apr 21, 2026 | 88.20 | 89.10 | 86.85 | 88.45 | 88.45 | 0.28% | 109,027 |
| Apr 20, 2026 | 89.10 | 90.35 | 88.00 | 88.20 | 88.20 | -1.67% | 179,125 |
| Apr 19, 2026 | 88.50 | 91.40 | 88.10 | 89.70 | 89.70 | 0.22% | 280,585 |
| Apr 16, 2026 | 89.10 | 90.30 | 88.50 | 89.50 | 89.50 | 0.79% | 229,160 |
| Apr 15, 2026 | 87.65 | 89.50 | 87.60 | 88.80 | 88.80 | 1.37% | 316,581 |
| Apr 14, 2026 | 85.40 | 88.40 | 85.10 | 87.60 | 87.60 | 2.58% | 405,811 |
| Apr 13, 2026 | 84.65 | 86.75 | 84.00 | 85.40 | 85.40 | 0.89% | 331,799 |
| Apr 12, 2026 | 80.70 | 86.60 | 80.60 | 84.65 | 84.65 | 3.80% | 474,471 |
| Apr 9, 2026 | 81.90 | 81.90 | 80.45 | 81.55 | 81.55 | -0.61% | 166,421 |
| Apr 8, 2026 | 80.20 | 82.60 | 80.20 | 82.05 | 82.05 | 4.79% | 415,191 |
| Apr 7, 2026 | 79.00 | 79.35 | 77.65 | 78.30 | 78.30 | -0.89% | 193,752 |
| Apr 6, 2026 | 79.45 | 80.20 | 78.80 | 79.00 | 79.00 | -0.32% | 270,530 |
| Apr 5, 2026 | 80.90 | 81.55 | 78.65 | 79.25 | 79.25 | -2.04% | 262,376 |
| Apr 2, 2026 | 82.00 | 82.45 | 80.80 | 80.90 | 80.90 | -1.34% | 164,338 |
| Apr 1, 2026 | 81.80 | 83.40 | 81.00 | 82.00 | 82.00 | 0.18% | 297,794 |
| Mar 31, 2026 | 79.95 | 82.60 | 79.20 | 81.85 | 81.85 | 2.89% | 301,275 |
| Mar 30, 2026 | 78.10 | 81.40 | 77.75 | 79.55 | 79.55 | 2.65% | 482,156 |
| Mar 29, 2026 | 78.00 | 78.25 | 77.00 | 77.50 | 77.50 | - | 188,307 |
| Mar 26, 2026 | 79.50 | 79.50 | 77.10 | 77.50 | 77.50 | -2.52% | 418,863 |
| Mar 25, 2026 | 76.90 | 80.10 | 76.90 | 79.50 | 79.50 | 3.85% | 276,360 |
| Mar 24, 2026 | 84.00 | 84.00 | 76.45 | 76.55 | 76.55 | -6.93% | 530,987 |
| Mar 16, 2026 | 81.90 | 82.35 | 80.05 | 82.25 | 82.25 | 0.43% | 117,599 |
| Mar 15, 2026 | 82.25 | 82.85 | 80.40 | 81.90 | 81.90 | -0.36% | 84,226 |
| Mar 12, 2026 | 84.85 | 84.95 | 82.10 | 82.20 | 82.20 | -3.12% | 102,246 |
| Mar 11, 2026 | 85.80 | 85.90 | 83.95 | 84.85 | 84.85 | -1.11% | 108,316 |
| Mar 10, 2026 | 87.80 | 89.80 | 85.65 | 85.80 | 85.80 | -4.08% | 196,564 |
| Mar 9, 2026 | 90.20 | 92.30 | 87.40 | 89.45 | 89.45 | -0.61% | 295,219 |
| Mar 8, 2026 | 83.50 | 90.75 | 83.50 | 90.00 | 90.00 | 8.43% | 365,149 |
| Mar 5, 2026 | 83.35 | 84.75 | 82.10 | 83.00 | 83.00 | 0.73% | 125,223 |
| Mar 4, 2026 | 78.95 | 83.70 | 78.95 | 82.40 | 82.40 | 4.37% | 183,823 |
| Mar 3, 2026 | 83.85 | 83.90 | 78.85 | 78.95 | 78.95 | -5.90% | 230,234 |
| Mar 2, 2026 | 84.55 | 85.80 | 82.00 | 83.90 | 83.90 | -2.72% | 210,181 |
| Mar 1, 2026 | 83.00 | 87.45 | 83.00 | 86.25 | 86.25 | -4.06% | 252,235 |
| 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 |