Skip to main content
Arriyadh Development Co. (TADAWUL:4150)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
18.03
+0.06 (0.33%)
Apr 29, 2026, 2:59 PM AST

Arriyadh Development Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0318.0317.8817.9717.97-0.39%133,852
Apr 27, 202617.8618.1017.7818.0418.041.01%93,698
Apr 26, 202618.0118.0117.7217.8617.86-0.78%232,348
Apr 23, 202618.5618.5618.0018.0018.00-3.23%301,326
Apr 22, 202618.8918.8918.5518.6018.60-0.11%91,050
Apr 21, 202618.5218.8818.5218.6218.62-0.32%201,966
Apr 20, 202618.6518.7718.4018.6818.68-0.85%242,369
Apr 19, 202618.8019.1418.7018.8418.840.21%416,443
Apr 16, 202618.7718.8318.5318.8018.800.11%360,659
Apr 15, 202618.7118.9218.6718.7818.780.97%290,759
Apr 14, 202618.0518.6718.0318.6018.603.22%208,170
Apr 13, 202618.2018.2017.9718.0218.02-0.77%391,204
Apr 12, 202618.2218.3718.0918.1618.16-0.22%78,214
Apr 9, 202618.4418.4418.0018.2018.20-1.41%181,899
Apr 8, 202618.0418.6218.0418.4618.463.71%202,667
Apr 7, 202618.4818.4817.8017.8017.80-3.63%250,222
Apr 6, 202618.7918.7918.3818.4718.47-1.91%281,473
Apr 5, 202618.7919.2118.7018.8318.830.43%281,407
Apr 2, 202618.8818.9618.7218.7518.75-0.74%278,437
Apr 1, 202619.0019.4018.7418.8918.890.53%429,348
Mar 31, 202618.6818.7918.5218.7918.790.59%219,566
Mar 30, 202619.0819.0918.5018.6818.68-2.10%577,684
Mar 29, 202618.7019.1318.5519.0819.082.69%192,746
Mar 26, 202618.6118.8218.4418.5818.58-1.01%257,850
Mar 25, 202618.2518.9118.2418.7718.774.16%323,832
Mar 24, 202619.0519.0518.0218.0218.02-5.36%426,273
Mar 16, 202617.9319.0417.6419.0419.046.49%720,273
Mar 15, 202618.0018.0417.6017.8817.88-0.61%128,486
Mar 12, 202618.2218.2517.6317.9917.99-1.42%283,250
Mar 11, 202618.1818.7817.9218.2518.250.83%346,521
Mar 10, 202617.7918.4017.6118.1018.101.74%253,161
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