Skip to main content
Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
17.79
-0.26 (-1.44%)
At close: Mar 9, 2026

Arriyadh Development Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.1018.5417.7217.7917.79-1.44%276,531
Mar 8, 202617.8518.1817.7618.0518.050.45%363,358
Mar 5, 202617.9518.4017.9017.9717.97-0.11%204,995
Mar 4, 202618.0918.3517.6917.9917.99-0.11%259,683
Mar 3, 202617.0218.0817.0218.0118.014.10%214,654
Mar 2, 202617.5917.8817.1717.3017.30-1.54%184,984
Mar 1, 202617.1017.8717.1017.5717.57-2.55%118,035
Feb 26, 202617.9118.1717.7818.0318.030.67%254,108
Feb 25, 202618.5119.0317.7317.9117.91-3.19%390,896
Feb 24, 202618.8418.8418.5018.5018.50-1.80%113,722
Feb 23, 202618.9419.1918.6218.8418.84-0.58%176,706
Feb 19, 202619.3019.3018.8018.9518.95-1.81%389,799
Feb 18, 202618.9919.3018.8419.3019.301.58%400,534
Feb 17, 202619.2619.2618.7519.0019.00-1.55%474,461
Feb 16, 202619.2919.4219.1719.3019.30-0.31%304,712
Feb 15, 202619.4019.6719.3219.3619.360.73%265,396
Feb 12, 202619.3919.3919.1019.2219.22-0.88%430,607
Feb 11, 202619.7819.7819.2119.3919.39-2.37%525,803
Feb 10, 202619.8419.9019.7219.8619.860.10%247,886
Feb 9, 202620.0320.0919.7019.8419.84-0.90%227,332
Feb 8, 202620.0820.3820.0020.0220.02-0.35%101,330
Feb 5, 202620.3620.3619.9120.0920.09-1.47%339,067
Feb 4, 202620.5120.5120.3120.3920.39-0.68%165,698
Feb 3, 202620.5120.8620.4920.5320.530.54%229,653
Feb 2, 202620.4120.5220.1620.4220.420.10%498,706
Feb 1, 202621.5921.5920.2720.4020.40-5.69%363,682
Jan 29, 202622.0022.0421.4421.6321.63-1.90%328,121
Jan 28, 202622.1022.1621.7222.0522.05-0.23%345,442
Jan 27, 202621.7022.2821.5122.1022.101.38%711,355
Jan 26, 202622.1122.1421.6921.8021.80-1.40%337,887
Jan 25, 202621.7822.4121.7822.1122.110.23%382,703
Jan 22, 202621.6922.0821.6922.0622.061.71%176,011
Jan 21, 202621.8021.8121.3521.6921.69-1.18%256,145
Jan 20, 202622.2022.2221.8621.9521.95-0.99%65,282
Jan 19, 202622.4022.4022.1522.1722.17-0.36%54,121
Jan 18, 202622.1522.5822.1522.2522.250.45%54,190
Jan 15, 202622.5022.6022.0022.1522.15-1.90%134,098
Jan 14, 202623.4023.4022.3222.5822.58-1.57%161,072
Jan 13, 202621.6723.5021.5722.9422.945.86%740,410
Jan 12, 202621.4621.9021.2121.6721.672.85%371,953
Jan 11, 202620.8321.3320.8321.0721.07-0.66%267,366
Jan 8, 202620.8621.5620.7421.2121.211.68%352,455
Jan 7, 202621.7022.0020.8220.8620.86-2.07%300,853
Jan 6, 202621.4021.5821.1321.3021.300.47%100,020
Jan 5, 202621.7022.2821.2021.2021.20-3.46%177,017
Jan 4, 202622.8022.8021.9421.9621.96-4.52%124,657
Jan 1, 202622.4323.0022.3223.0023.002.72%53,428
Dec 31, 202522.1222.5822.1222.3922.39-106,154
Dec 30, 202522.3822.4422.1122.3922.390.09%46,086
Dec 29, 202522.1622.4521.9922.3722.371.36%79,410
Dec 28, 202522.0422.2921.8122.0722.07-1.12%203,883
Dec 25, 202522.9022.9022.3222.3222.32-1.72%33,766
Dec 24, 202523.0123.2422.6222.7122.71-1.26%49,385
Dec 23, 202523.0123.3323.0023.0023.00-0.48%65,084
Dec 22, 202523.1223.4322.8823.1123.110.26%119,643
Dec 21, 202523.3323.7623.0023.0523.05-2.50%155,170
Dec 18, 202523.5323.6422.9523.6423.640.60%146,448
Dec 17, 202523.7823.8823.3423.5023.50-1.22%75,120
Dec 16, 202524.3024.3023.6023.7923.79-1.69%70,314
Dec 15, 202523.8624.3023.8024.2024.201.26%77,781
Dec 14, 202524.5024.7923.8623.9023.90-3.59%43,784
Dec 11, 202525.0025.1224.5624.7924.79-0.84%29,270
Dec 10, 202524.8625.1224.8625.0025.00-0.32%32,681
Dec 9, 202524.9825.0824.6225.0825.080.44%70,822
Dec 8, 202525.1825.1824.5124.9724.97-0.83%196,283
Dec 7, 202525.6825.6825.1425.1825.18-0.79%69,652
Dec 4, 202525.2425.6825.2025.3825.380.55%104,880
Dec 3, 202525.4025.6024.8825.2425.24-1.41%141,275
Dec 2, 202525.8025.8425.3825.6025.60-0.54%64,024
Dec 1, 202525.8025.8025.2225.7425.740.94%121,251
Nov 30, 202526.2826.4025.5025.5025.50-3.48%36,870
Nov 27, 202525.5226.4225.4026.4226.422.64%173,170
Nov 26, 202526.6026.6625.7225.7425.74-3.23%99,872
Nov 25, 202527.1627.4026.6026.6026.60-4.93%83,891
Nov 24, 202528.0028.0027.0027.9827.981.23%175,988
Nov 23, 202527.5627.9827.1427.6427.643.13%130,022
Nov 20, 202527.0827.0826.5226.8026.80-1.03%48,418
Nov 19, 202527.2627.3626.7227.0827.08-0.66%50,438
Nov 18, 202526.6827.2626.6627.2627.261.04%67,360
Nov 17, 202526.5027.1226.4026.9826.981.43%48,001
Nov 16, 202527.0027.1226.5426.6026.60-1.92%58,028
Nov 13, 202527.3227.6427.1027.1227.12-1.02%91,698
Nov 12, 202527.9828.1227.3227.4027.40-2.07%153,099
Nov 11, 202528.2428.2627.5627.9827.98-0.92%104,142
Nov 10, 202528.6228.9828.0628.2428.24-2.01%90,041
Nov 9, 202528.9229.1828.6228.8228.82-0.14%58,536
Nov 6, 202528.5229.0628.5028.8628.861.19%190,584
Nov 5, 202528.5828.9828.5028.5228.52-2.19%78,204
Nov 4, 202529.1429.1628.6629.1629.161.11%78,931
Nov 3, 202529.4829.4828.7228.8428.84-0.48%213,355
Nov 2, 202529.5629.5628.5028.9828.98-1.56%93,235
Oct 30, 202530.0030.4029.2429.4429.44-241,759
Oct 29, 202529.5429.7429.3429.4429.44-0.34%165,931
Oct 28, 202529.4029.7829.1629.5429.540.75%148,402
Oct 27, 202528.8429.3828.7829.3229.320.55%180,229
Oct 26, 202528.7629.4628.7629.1629.161.82%106,540
Oct 23, 202528.8028.8027.8628.6428.64-0.56%175,267
Oct 22, 202528.0028.8028.0028.8028.802.06%94,945
Oct 21, 202528.7228.7227.8428.2228.22-1.95%84,272
Oct 20, 202529.4629.5028.7028.7828.78-2.11%128,554