Skip to main content
Alandalus Property Company (TADAWUL:4320)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
17.95
+0.15 (0.84%)
At close: Dec 4, 2025

TADAWUL:4320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202517.8018.1017.8017.9517.950.84%27,482
Dec 3, 202517.7018.0517.7017.8017.800.56%17,152
Dec 2, 202518.1318.2917.6417.7017.70-2.37%39,175
Dec 1, 202517.4018.2017.4018.1318.130.78%72,823
Nov 30, 202517.7718.0017.0017.9917.993.27%46,387
Nov 27, 202516.7617.7716.7617.4217.423.94%141,487
Nov 26, 202517.2117.2216.7016.7616.76-1.99%98,966
Nov 25, 202517.9217.9217.1017.1017.10-3.34%265,982
Nov 24, 202518.9918.9917.6917.6917.69-7.38%770,606
Nov 23, 202518.8019.4018.6519.1019.102.14%26,963
Nov 20, 202518.6019.0518.5318.7018.700.27%37,157
Nov 19, 202518.5919.3018.4818.6518.650.32%87,287
Nov 18, 202518.8019.0318.3218.5918.59-1.12%37,311
Nov 17, 202518.8619.2018.6018.8018.803.18%98,657
Nov 16, 202519.4920.1518.2218.2218.22-4.26%206,876
Nov 13, 202518.9519.2918.9519.0319.03-0.47%101,767
Nov 12, 202518.9019.2818.8519.1219.121.16%27,459
Nov 11, 202519.0019.0418.7018.9018.90-0.42%29,001
Nov 10, 202518.3018.9818.3018.9818.981.88%21,835
Nov 9, 202518.7318.8018.4018.6318.63-2.97%25,264
Nov 6, 202519.5019.6018.6919.2019.202.51%40,695
Nov 5, 202519.2319.3318.7218.7318.73-2.60%29,353
Nov 4, 202519.2919.7919.1019.2319.23-0.47%127,681
Nov 3, 202519.7819.7819.3119.3219.32-2.67%33,533
Nov 2, 202519.7619.9919.7619.8519.85-0.70%87,627
Oct 30, 202519.9120.1619.7519.9919.99-0.30%284,732
Oct 29, 202519.8520.2019.8520.0520.051.01%75,089
Oct 28, 202519.8420.0719.8019.8519.850.10%33,198
Oct 27, 202519.7020.0819.7019.8319.830.15%21,531
Oct 26, 202519.8420.1019.5419.8019.80-1.05%51,672
Oct 23, 202519.5820.2919.3520.0120.013.04%123,421
Oct 22, 202519.3019.8019.3019.4219.42-0.41%18,238
Oct 21, 202520.0620.0619.3519.5019.50-2.35%26,333
Oct 20, 202520.1020.1019.7119.9719.970.05%28,910
Oct 19, 202519.3320.1019.3319.9619.961.32%40,716
Oct 16, 202519.6219.9319.3619.7019.700.31%64,187
Oct 15, 202520.0020.1619.6319.6419.64-1.70%184,645
Oct 14, 202520.7320.7419.8519.9819.98-2.54%115,414
Oct 13, 202519.9220.5419.9220.5020.502.14%74,469
Oct 12, 202519.5220.2819.5220.0720.07-1.33%42,174
Oct 9, 202519.9820.4619.8920.3420.341.80%55,750
Oct 8, 202520.0120.0919.8419.9819.98-0.60%16,528
Oct 7, 202520.3020.3620.0020.1020.100.50%28,361
Oct 6, 202520.5020.6920.0020.0020.00-1.72%67,710
Oct 5, 202520.3020.7020.2020.3520.35-31,602
Oct 2, 202519.9121.1519.9120.3520.350.15%126,556
Oct 1, 202519.7720.7919.7720.3220.321.60%137,982
Sep 30, 202518.9720.2718.9720.0020.003.79%152,397
Sep 29, 202519.4019.4318.8219.2719.271.15%63,372
Sep 28, 202519.2519.2819.0219.0519.05-1.19%20,979
Sep 25, 202519.5519.5518.5019.2819.28-0.87%77,468
Sep 24, 202518.6619.4518.6519.4519.454.51%109,057
Sep 22, 202518.5718.6818.4318.6118.610.38%67,865
Sep 21, 202518.7818.8818.5418.5418.54-0.32%34,942
Sep 18, 202519.1319.1318.6018.6018.60-2.62%78,770
Sep 17, 202518.6319.1018.6019.1019.102.30%31,803
Sep 16, 202518.6218.7618.3818.6718.670.32%39,663
Sep 15, 202518.4818.6618.1618.6118.610.70%56,707
Sep 14, 202519.7019.7018.4118.4818.48-6.19%117,744
Sep 11, 202520.2520.9419.5419.7019.70-1.50%230,567
Sep 10, 202519.9020.0019.4520.0020.000.35%95,826
Sep 9, 202520.5520.8419.8119.9319.93-4.46%104,355
Sep 8, 202521.1521.1520.7020.8620.86-0.19%47,808
Sep 7, 202520.6921.1820.2820.9020.901.95%131,256
Sep 4, 202519.3020.5019.3020.5020.503.90%116,557
Sep 3, 202519.9820.2519.3019.7319.731.18%54,564
Sep 2, 202519.8919.8919.2019.5019.50-1.96%74,402
Sep 1, 202519.8019.8919.4019.8919.890.35%28,490
Aug 31, 202520.2420.3019.6019.8219.82-2.08%47,614
Aug 28, 202520.6020.6020.0020.2420.241.00%45,449
Aug 27, 202520.5020.6920.0020.0420.04-2.24%92,020
Aug 26, 202519.4920.7919.3520.5020.506.16%179,435
Aug 25, 202518.9519.6818.9119.3119.311.58%75,277
Aug 24, 202518.6019.0718.6019.0118.762.26%61,631
Aug 21, 202518.3018.6118.3018.5918.351.09%19,918
Aug 20, 202518.6119.1918.3918.3918.15-1.08%88,334
Aug 19, 202518.3019.3918.2118.5918.351.58%282,962
Aug 18, 202518.4618.6018.1818.3018.06-0.87%102,016
Aug 17, 202518.1318.4918.1118.4618.221.88%42,136
Aug 14, 202518.1718.4918.1018.1217.88-0.22%16,822
Aug 13, 202517.9118.1617.9118.1617.921.00%13,224
Aug 12, 202518.0018.0617.8617.9817.740.73%7,966
Aug 11, 202518.5818.5817.7517.8517.62-2.35%35,457
Aug 10, 202519.1919.2618.2818.2818.04-4.94%83,997
Aug 7, 202519.5019.5019.1619.2318.98-0.98%11,401
Aug 6, 202519.0019.5018.8719.4219.162.43%24,869
Aug 5, 202518.7919.0218.7918.9618.710.26%19,187
Aug 4, 202518.9819.0018.6018.9118.66-0.37%22,942
Aug 3, 202519.7719.7718.9418.9818.73-3.01%65,117
Jul 31, 202519.5319.6019.3119.5719.310.20%13,401
Jul 30, 202520.0020.1919.5119.5319.27-2.45%68,896
Jul 29, 202520.0120.3919.9620.0219.760.35%25,421
Jul 28, 202519.7920.1419.7919.9519.69-1.24%11,573
Jul 27, 202520.3420.3420.0920.2019.930.60%17,366
Jul 24, 202520.0020.2019.7620.0819.820.50%58,483
Jul 23, 202519.6120.1519.6119.9819.720.40%23,589
Jul 22, 202519.9619.9719.6419.9019.64-0.35%31,446
Jul 21, 202520.1820.1819.3019.9719.710.35%123,807
Jul 20, 202521.1221.3019.9019.9019.64-6.31%248,133
Jul 17, 202521.2121.3021.0421.2420.960.14%31,621