Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia
· Delayed Price · Currency is SAR 25.38
+0.14 (0.55%)
At close: Dec 4, 2025
Arriyadh Development Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.24 | 25.68 | 25.20 | 25.38 | 25.38 | 0.55% | 104,880 |
| Dec 3, 2025 | 25.40 | 25.60 | 24.88 | 25.24 | 25.24 | -1.41% | 141,275 |
| Dec 2, 2025 | 25.80 | 25.84 | 25.38 | 25.60 | 25.60 | -0.54% | 64,024 |
| Dec 1, 2025 | 25.80 | 25.80 | 25.22 | 25.74 | 25.74 | 0.94% | 121,251 |
| Nov 30, 2025 | 26.28 | 26.40 | 25.50 | 25.50 | 25.50 | -3.48% | 36,870 |
| Nov 27, 2025 | 25.52 | 26.42 | 25.40 | 26.42 | 26.42 | 2.64% | 173,170 |
| Nov 26, 2025 | 26.60 | 26.66 | 25.72 | 25.74 | 25.74 | -3.23% | 99,872 |
| Nov 25, 2025 | 27.16 | 27.40 | 26.60 | 26.60 | 26.60 | -4.93% | 83,891 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.00 | 27.98 | 27.98 | 1.23% | 175,988 |
| Nov 23, 2025 | 27.56 | 27.98 | 27.14 | 27.64 | 27.64 | 3.13% | 130,022 |
| Nov 20, 2025 | 27.08 | 27.08 | 26.52 | 26.80 | 26.80 | -1.03% | 48,418 |
| Nov 19, 2025 | 27.26 | 27.36 | 26.72 | 27.08 | 27.08 | -0.66% | 50,438 |
| Nov 18, 2025 | 26.68 | 27.26 | 26.66 | 27.26 | 27.26 | 1.04% | 67,360 |
| Nov 17, 2025 | 26.50 | 27.12 | 26.40 | 26.98 | 26.98 | 1.43% | 48,001 |
| Nov 16, 2025 | 27.00 | 27.12 | 26.54 | 26.60 | 26.60 | -1.92% | 58,028 |
| Nov 13, 2025 | 27.32 | 27.64 | 27.10 | 27.12 | 27.12 | -1.02% | 91,698 |
| Nov 12, 2025 | 27.98 | 28.12 | 27.32 | 27.40 | 27.40 | -2.07% | 153,099 |
| Nov 11, 2025 | 28.24 | 28.26 | 27.56 | 27.98 | 27.98 | -0.92% | 104,142 |
| Nov 10, 2025 | 28.62 | 28.98 | 28.06 | 28.24 | 28.24 | -2.01% | 90,041 |
| Nov 9, 2025 | 28.92 | 29.18 | 28.62 | 28.82 | 28.82 | -0.14% | 58,536 |
| Nov 6, 2025 | 28.52 | 29.06 | 28.50 | 28.86 | 28.86 | 1.19% | 190,584 |
| Nov 5, 2025 | 28.58 | 28.98 | 28.50 | 28.52 | 28.52 | -2.19% | 78,204 |
| Nov 4, 2025 | 29.14 | 29.16 | 28.66 | 29.16 | 29.16 | 1.11% | 78,931 |
| Nov 3, 2025 | 29.48 | 29.48 | 28.72 | 28.84 | 28.84 | -0.48% | 213,355 |
| Nov 2, 2025 | 29.56 | 29.56 | 28.50 | 28.98 | 28.98 | -1.56% | 93,235 |
| Oct 30, 2025 | 30.00 | 30.40 | 29.24 | 29.44 | 29.44 | - | 241,759 |
| Oct 29, 2025 | 29.54 | 29.74 | 29.34 | 29.44 | 29.44 | -0.34% | 165,931 |
| Oct 28, 2025 | 29.40 | 29.78 | 29.16 | 29.54 | 29.54 | 0.75% | 148,402 |
| Oct 27, 2025 | 28.84 | 29.38 | 28.78 | 29.32 | 29.32 | 0.55% | 180,229 |
| Oct 26, 2025 | 28.76 | 29.46 | 28.76 | 29.16 | 29.16 | 1.82% | 106,540 |
| Oct 23, 2025 | 28.80 | 28.80 | 27.86 | 28.64 | 28.64 | -0.56% | 175,267 |
| Oct 22, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.06% | 94,945 |
| Oct 21, 2025 | 28.72 | 28.72 | 27.84 | 28.22 | 28.22 | -1.95% | 84,272 |
| Oct 20, 2025 | 29.46 | 29.50 | 28.70 | 28.78 | 28.78 | -2.11% | 128,554 |
| Oct 19, 2025 | 29.08 | 29.48 | 29.08 | 29.40 | 29.40 | 0.34% | 40,198 |
| Oct 16, 2025 | 29.98 | 29.98 | 29.20 | 29.30 | 29.30 | -2.01% | 144,192 |
| Oct 15, 2025 | 29.74 | 29.90 | 29.16 | 29.90 | 29.90 | 0.67% | 290,487 |
| Oct 14, 2025 | 29.62 | 29.90 | 29.40 | 29.70 | 29.70 | 0.41% | 232,917 |
| Oct 13, 2025 | 29.46 | 29.68 | 29.28 | 29.58 | 29.58 | 0.41% | 132,363 |
| Oct 12, 2025 | 29.08 | 29.70 | 29.08 | 29.46 | 29.46 | -0.87% | 135,673 |
| Oct 9, 2025 | 29.44 | 29.72 | 29.28 | 29.72 | 29.72 | 0.95% | 160,556 |
| Oct 8, 2025 | 29.46 | 29.46 | 29.06 | 29.44 | 29.44 | -0.07% | 145,644 |
| Oct 7, 2025 | 30.10 | 30.10 | 29.26 | 29.46 | 29.46 | -1.41% | 306,078 |
| Oct 6, 2025 | 29.60 | 30.26 | 29.60 | 29.88 | 29.88 | 0.95% | 241,465 |
| Oct 5, 2025 | 29.84 | 30.08 | 29.52 | 29.60 | 29.60 | -0.87% | 298,370 |
| Oct 2, 2025 | 29.64 | 30.18 | 29.64 | 29.86 | 29.86 | -0.20% | 149,002 |
| Oct 1, 2025 | 29.92 | 30.12 | 29.42 | 29.92 | 29.92 | 1.29% | 279,549 |
| Sep 30, 2025 | 29.90 | 30.30 | 29.54 | 29.54 | 29.54 | -1.20% | 347,604 |
| Sep 29, 2025 | 29.02 | 29.90 | 28.42 | 29.90 | 29.90 | 1.70% | 482,251 |
| Sep 28, 2025 | 30.74 | 30.74 | 29.28 | 29.40 | 29.15 | -2.91% | 335,954 |
| Sep 25, 2025 | 31.52 | 31.52 | 29.92 | 30.28 | 30.02 | -5.32% | 315,485 |
| Sep 24, 2025 | 30.20 | 32.00 | 30.20 | 31.98 | 31.71 | 6.03% | 459,749 |
| Sep 22, 2025 | 29.80 | 30.58 | 29.76 | 30.16 | 29.90 | 1.21% | 131,140 |
| Sep 21, 2025 | 29.50 | 30.18 | 29.50 | 29.80 | 29.55 | -0.67% | 166,007 |
| Sep 18, 2025 | 29.82 | 30.38 | 29.52 | 30.00 | 29.74 | 0.60% | 195,212 |
| Sep 17, 2025 | 29.56 | 30.16 | 29.44 | 29.82 | 29.57 | 1.15% | 207,633 |
| Sep 16, 2025 | 28.88 | 29.84 | 28.82 | 29.48 | 29.23 | 2.08% | 344,075 |
| Sep 15, 2025 | 27.80 | 28.98 | 27.50 | 28.88 | 28.63 | 3.29% | 206,255 |
| Sep 14, 2025 | 28.64 | 28.80 | 27.12 | 27.96 | 27.72 | -2.37% | 389,024 |
| Sep 11, 2025 | 30.26 | 30.34 | 28.64 | 28.64 | 28.40 | -5.23% | 221,426 |
| Sep 10, 2025 | 31.08 | 31.08 | 30.18 | 30.22 | 29.96 | -2.77% | 111,356 |
| Sep 9, 2025 | 30.70 | 31.26 | 30.60 | 31.08 | 30.82 | 0.32% | 155,465 |
| Sep 8, 2025 | 31.12 | 31.60 | 30.80 | 30.98 | 30.72 | -1.40% | 514,518 |
| Sep 7, 2025 | 33.32 | 33.32 | 31.42 | 31.42 | 31.15 | -5.70% | 189,086 |
| Sep 4, 2025 | 33.02 | 33.58 | 32.68 | 33.32 | 33.04 | 1.22% | 122,259 |
| Sep 3, 2025 | 33.02 | 33.24 | 32.92 | 32.92 | 32.64 | -0.30% | 55,738 |
| Sep 2, 2025 | 33.94 | 34.16 | 32.60 | 33.02 | 32.74 | -2.71% | 328,112 |
| Sep 1, 2025 | 33.28 | 34.48 | 33.12 | 33.94 | 33.65 | 1.92% | 415,208 |
| Aug 31, 2025 | 33.02 | 33.36 | 33.00 | 33.30 | 33.02 | 0.48% | 146,835 |
| Aug 28, 2025 | 33.10 | 33.70 | 33.04 | 33.14 | 32.86 | 0.12% | 126,949 |
| Aug 27, 2025 | 33.50 | 33.68 | 33.10 | 33.10 | 32.82 | -1.19% | 83,382 |
| Aug 26, 2025 | 32.72 | 33.50 | 32.72 | 33.50 | 33.22 | 2.38% | 261,922 |
| Aug 25, 2025 | 32.70 | 33.10 | 32.70 | 32.72 | 32.44 | 0.06% | 51,349 |
| Aug 24, 2025 | 32.70 | 33.42 | 32.70 | 32.70 | 32.42 | - | 92,775 |
| Aug 21, 2025 | 32.42 | 33.10 | 32.42 | 32.70 | 32.42 | 0.86% | 58,953 |
| Aug 20, 2025 | 32.52 | 32.82 | 32.30 | 32.42 | 32.14 | -0.98% | 79,510 |
| Aug 19, 2025 | 32.84 | 33.24 | 32.42 | 32.74 | 32.46 | -0.97% | 183,174 |
| Aug 18, 2025 | 33.20 | 33.38 | 32.74 | 33.06 | 32.78 | -0.06% | 193,884 |
| Aug 17, 2025 | 32.70 | 33.20 | 32.46 | 33.08 | 32.80 | 1.16% | 83,953 |
| Aug 14, 2025 | 32.04 | 32.70 | 32.04 | 32.70 | 32.42 | 2.06% | 156,822 |
| Aug 13, 2025 | 33.50 | 33.90 | 32.02 | 32.04 | 31.77 | -4.13% | 310,006 |
| Aug 12, 2025 | 33.54 | 34.06 | 33.32 | 33.42 | 33.14 | -0.42% | 390,588 |
| Aug 11, 2025 | 33.00 | 33.80 | 32.94 | 33.56 | 33.27 | 1.70% | 221,113 |
| Aug 10, 2025 | 31.92 | 33.26 | 31.92 | 33.00 | 32.72 | 3.38% | 229,646 |
| Aug 7, 2025 | 32.00 | 32.20 | 31.82 | 31.92 | 31.65 | -0.19% | 37,754 |
| Aug 6, 2025 | 32.00 | 32.26 | 31.90 | 31.98 | 31.71 | -0.06% | 103,945 |
| Aug 5, 2025 | 32.00 | 32.58 | 31.94 | 32.00 | 31.73 | 0.19% | 217,972 |
| Aug 4, 2025 | 31.52 | 32.08 | 31.52 | 31.94 | 31.67 | 0.13% | 204,014 |
| Aug 3, 2025 | 31.80 | 32.16 | 31.60 | 31.90 | 31.63 | -0.44% | 88,429 |
| Jul 31, 2025 | 32.16 | 32.32 | 31.50 | 32.04 | 31.77 | -0.19% | 187,631 |
| Jul 30, 2025 | 31.70 | 32.20 | 31.70 | 32.10 | 31.83 | 1.07% | 111,057 |
| Jul 29, 2025 | 31.72 | 32.24 | 31.62 | 31.76 | 31.49 | -0.50% | 151,456 |
| Jul 28, 2025 | 31.98 | 32.20 | 31.60 | 31.92 | 31.65 | -0.25% | 813,266 |
| Jul 27, 2025 | 31.52 | 32.40 | 31.52 | 32.00 | 31.73 | - | 114,741 |
| Jul 24, 2025 | 31.30 | 32.20 | 31.10 | 32.00 | 31.73 | 2.56% | 212,612 |
| Jul 23, 2025 | 30.78 | 31.24 | 30.50 | 31.20 | 30.93 | 1.30% | 243,843 |
| Jul 22, 2025 | 31.46 | 31.48 | 30.70 | 30.80 | 30.54 | -2.16% | 323,616 |
| Jul 21, 2025 | 32.00 | 32.28 | 31.34 | 31.48 | 31.21 | -1.62% | 445,562 |
| Jul 20, 2025 | 31.42 | 32.96 | 31.40 | 32.00 | 31.73 | 1.85% | 439,529 |
| Jul 17, 2025 | 31.30 | 31.62 | 31.04 | 31.42 | 31.15 | 0.32% | 297,050 |