Alandalus Property Company (TADAWUL:4320)
Saudi Arabia
· Delayed Price · Currency is SAR 15.38
-0.02 (-0.13%)
Mar 10, 2026, 11:25 AM AST
TADAWUL:4320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.82 | 16.05 | 15.40 | 15.40 | 15.40 | -2.65% | 48,807 |
| Mar 8, 2026 | 15.39 | 15.88 | 15.39 | 15.82 | 15.82 | 2.79% | 17,877 |
| Mar 5, 2026 | 15.23 | 15.74 | 15.13 | 15.39 | 15.39 | 1.05% | 48,876 |
| Mar 4, 2026 | 15.04 | 15.45 | 15.04 | 15.23 | 15.23 | 0.53% | 116,346 |
| Mar 3, 2026 | 15.20 | 15.25 | 15.06 | 15.15 | 15.15 | -0.72% | 169,220 |
| Mar 2, 2026 | 15.21 | 15.79 | 15.20 | 15.26 | 15.26 | -2.37% | 29,704 |
| Mar 1, 2026 | 14.50 | 16.04 | 14.50 | 15.63 | 15.63 | -2.01% | 21,991 |
| Feb 26, 2026 | 15.86 | 16.03 | 15.82 | 15.95 | 15.95 | 0.13% | 11,395 |
| Feb 25, 2026 | 16.00 | 16.40 | 15.72 | 15.93 | 15.93 | -1.48% | 33,797 |
| Feb 24, 2026 | 16.36 | 16.46 | 16.00 | 16.17 | 16.17 | -1.22% | 30,287 |
| Feb 23, 2026 | 16.88 | 16.88 | 16.30 | 16.37 | 16.37 | -1.15% | 18,623 |
| Feb 19, 2026 | 16.52 | 16.92 | 16.45 | 16.56 | 16.56 | 0.67% | 41,250 |
| Feb 18, 2026 | 16.43 | 16.68 | 16.43 | 16.45 | 16.45 | 0.12% | 13,225 |
| Feb 17, 2026 | 16.59 | 16.68 | 16.32 | 16.43 | 16.43 | -1.68% | 36,936 |
| Feb 16, 2026 | 16.80 | 16.85 | 16.65 | 16.71 | 16.71 | -0.42% | 82,074 |
| Feb 15, 2026 | 17.29 | 17.29 | 16.78 | 16.78 | 16.78 | -1.70% | 35,536 |
| Feb 12, 2026 | 17.06 | 17.19 | 17.06 | 17.07 | 17.07 | -0.70% | 13,556 |
| Feb 11, 2026 | 17.11 | 17.20 | 17.06 | 17.19 | 17.19 | 0.76% | 17,276 |
| Feb 10, 2026 | 17.08 | 17.14 | 17.01 | 17.06 | 17.06 | -0.12% | 22,142 |
| Feb 9, 2026 | 17.31 | 17.31 | 17.06 | 17.08 | 17.08 | -0.81% | 14,620 |
| Feb 8, 2026 | 17.20 | 17.38 | 17.17 | 17.22 | 17.22 | 0.29% | 14,003 |
| Feb 5, 2026 | 17.11 | 17.20 | 17.04 | 17.17 | 17.17 | 0.35% | 45,800 |
| Feb 4, 2026 | 17.14 | 17.25 | 17.10 | 17.11 | 17.11 | -0.29% | 21,270 |
| Feb 3, 2026 | 17.78 | 17.78 | 17.11 | 17.16 | 17.16 | -0.35% | 41,002 |
| Feb 2, 2026 | 17.30 | 17.50 | 17.08 | 17.22 | 17.22 | -0.46% | 10,696 |
| Feb 1, 2026 | 17.60 | 17.81 | 17.19 | 17.30 | 17.30 | -1.70% | 16,428 |
| Jan 29, 2026 | 17.81 | 17.81 | 17.42 | 17.60 | 17.60 | -1.18% | 68,707 |
| Jan 28, 2026 | 17.60 | 17.93 | 17.60 | 17.81 | 17.81 | 1.19% | 80,331 |
| Jan 27, 2026 | 17.52 | 17.67 | 17.45 | 17.60 | 17.60 | 0.06% | 44,426 |
| Jan 26, 2026 | 17.54 | 17.76 | 17.48 | 17.59 | 17.59 | -0.79% | 43,264 |
| Jan 25, 2026 | 18.28 | 18.28 | 17.70 | 17.73 | 17.73 | 3.81% | 130,589 |
| Jan 22, 2026 | 17.22 | 17.22 | 17.02 | 17.08 | 17.08 | 0.35% | 66,329 |
| Jan 21, 2026 | 17.11 | 17.30 | 17.02 | 17.02 | 17.02 | -1.56% | 69,889 |
| Jan 20, 2026 | 17.27 | 17.39 | 17.01 | 17.29 | 17.29 | 0.17% | 36,313 |
| Jan 19, 2026 | 17.59 | 17.83 | 17.25 | 17.26 | 17.26 | -1.88% | 109,873 |
| Jan 18, 2026 | 17.51 | 17.79 | 17.51 | 17.59 | 17.59 | 0.51% | 9,703 |
| Jan 15, 2026 | 17.61 | 17.98 | 17.41 | 17.50 | 17.50 | -1.19% | 28,429 |
| Jan 14, 2026 | 17.84 | 17.90 | 17.52 | 17.71 | 17.71 | -0.73% | 63,507 |
| Jan 13, 2026 | 17.80 | 18.35 | 17.69 | 17.84 | 17.84 | 0.22% | 59,800 |
| Jan 12, 2026 | 17.60 | 17.99 | 17.60 | 17.80 | 17.80 | 0.11% | 48,393 |
| Jan 11, 2026 | 17.54 | 18.00 | 17.50 | 17.78 | 17.78 | 1.02% | 17,313 |
| Jan 8, 2026 | 17.85 | 18.21 | 17.51 | 17.60 | 17.60 | -2.55% | 64,673 |
| Jan 7, 2026 | 18.11 | 18.37 | 17.85 | 18.06 | 18.06 | 0.17% | 27,974 |
| Jan 6, 2026 | 18.05 | 18.19 | 17.94 | 18.03 | 18.03 | -0.17% | 6,659 |
| Jan 5, 2026 | 18.24 | 18.24 | 18.05 | 18.06 | 18.06 | -0.61% | 8,472 |
| Jan 4, 2026 | 18.07 | 18.27 | 18.00 | 18.17 | 18.17 | -0.55% | 9,947 |
| Jan 1, 2026 | 18.30 | 18.36 | 18.00 | 18.27 | 18.27 | 0.94% | 23,750 |
| Dec 31, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 2.26% | 32,903 |
| Dec 30, 2025 | 17.79 | 17.81 | 17.54 | 17.70 | 17.70 | -0.67% | 67,651 |
| Dec 29, 2025 | 17.70 | 17.96 | 17.70 | 17.82 | 17.82 | -1.00% | 19,074 |
| Dec 28, 2025 | 18.00 | 18.04 | 17.76 | 18.00 | 18.00 | - | 15,357 |
| Dec 25, 2025 | 18.01 | 18.18 | 18.00 | 18.00 | 18.00 | -0.77% | 5,556 |
| Dec 24, 2025 | 18.03 | 18.37 | 18.03 | 18.14 | 18.14 | 0.61% | 70,494 |
| Dec 23, 2025 | 18.10 | 18.28 | 18.03 | 18.03 | 18.03 | -0.39% | 23,197 |
| Dec 22, 2025 | 17.92 | 18.37 | 17.82 | 18.10 | 18.10 | 1.00% | 58,804 |
| Dec 21, 2025 | 18.20 | 18.44 | 17.92 | 17.92 | 17.92 | -1.54% | 36,022 |
| Dec 18, 2025 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | -0.05% | 23,660 |
| Dec 17, 2025 | 18.00 | 18.43 | 18.00 | 18.21 | 18.21 | -0.33% | 30,605 |
| Dec 16, 2025 | 18.50 | 18.50 | 18.00 | 18.27 | 18.27 | -1.24% | 41,929 |
| Dec 15, 2025 | 17.75 | 18.60 | 17.56 | 18.50 | 18.50 | 2.55% | 74,111 |
| Dec 14, 2025 | 17.86 | 18.09 | 17.80 | 18.04 | 18.04 | 0.22% | 23,616 |
| Dec 11, 2025 | 17.93 | 18.28 | 17.92 | 18.00 | 18.00 | - | 26,802 |
| Dec 10, 2025 | 17.97 | 18.37 | 17.91 | 18.00 | 18.00 | 0.73% | 31,681 |
| Dec 9, 2025 | 17.90 | 18.06 | 17.87 | 17.87 | 17.87 | 0.06% | 19,693 |
| Dec 8, 2025 | 17.92 | 18.16 | 17.85 | 17.86 | 17.86 | -1.11% | 23,254 |
| Dec 7, 2025 | 18.00 | 18.39 | 17.90 | 18.06 | 18.06 | 0.61% | 34,656 |
| Dec 4, 2025 | 17.80 | 18.10 | 17.80 | 17.95 | 17.95 | 0.84% | 27,482 |
| Dec 3, 2025 | 17.70 | 18.05 | 17.70 | 17.80 | 17.80 | 0.56% | 17,152 |
| Dec 2, 2025 | 18.13 | 18.29 | 17.64 | 17.70 | 17.70 | -2.37% | 39,175 |
| Dec 1, 2025 | 17.40 | 18.20 | 17.40 | 18.13 | 18.13 | 0.78% | 72,823 |
| Nov 30, 2025 | 17.77 | 18.00 | 17.00 | 17.99 | 17.99 | 3.27% | 46,387 |
| Nov 27, 2025 | 16.76 | 17.77 | 16.76 | 17.42 | 17.42 | 3.94% | 141,487 |
| Nov 26, 2025 | 17.21 | 17.22 | 16.70 | 16.76 | 16.76 | -1.99% | 98,966 |
| Nov 25, 2025 | 17.92 | 17.92 | 17.10 | 17.10 | 17.10 | -3.34% | 265,982 |
| Nov 24, 2025 | 18.99 | 18.99 | 17.69 | 17.69 | 17.69 | -7.38% | 770,606 |
| Nov 23, 2025 | 18.80 | 19.40 | 18.65 | 19.10 | 19.10 | 2.14% | 26,963 |
| Nov 20, 2025 | 18.60 | 19.05 | 18.53 | 18.70 | 18.70 | 0.27% | 37,157 |
| Nov 19, 2025 | 18.59 | 19.30 | 18.48 | 18.65 | 18.65 | 0.32% | 87,287 |
| Nov 18, 2025 | 18.80 | 19.03 | 18.32 | 18.59 | 18.59 | -1.12% | 37,311 |
| Nov 17, 2025 | 18.86 | 19.20 | 18.60 | 18.80 | 18.80 | 3.18% | 98,657 |
| Nov 16, 2025 | 19.49 | 20.15 | 18.22 | 18.22 | 18.22 | -4.26% | 206,876 |
| Nov 13, 2025 | 18.95 | 19.29 | 18.95 | 19.03 | 19.03 | -0.47% | 101,767 |
| Nov 12, 2025 | 18.90 | 19.28 | 18.85 | 19.12 | 19.12 | 1.16% | 27,459 |
| Nov 11, 2025 | 19.00 | 19.04 | 18.70 | 18.90 | 18.90 | -0.42% | 29,001 |
| Nov 10, 2025 | 18.30 | 18.98 | 18.30 | 18.98 | 18.98 | 1.88% | 21,835 |
| Nov 9, 2025 | 18.73 | 18.80 | 18.40 | 18.63 | 18.63 | -2.97% | 25,264 |
| Nov 6, 2025 | 19.50 | 19.60 | 18.69 | 19.20 | 19.20 | 2.51% | 40,695 |
| Nov 5, 2025 | 19.23 | 19.33 | 18.72 | 18.73 | 18.73 | -2.60% | 29,353 |
| Nov 4, 2025 | 19.29 | 19.79 | 19.10 | 19.23 | 19.23 | -0.47% | 127,681 |
| Nov 3, 2025 | 19.78 | 19.78 | 19.31 | 19.32 | 19.32 | -2.67% | 33,533 |
| Nov 2, 2025 | 19.76 | 19.99 | 19.76 | 19.85 | 19.85 | -0.70% | 87,627 |
| Oct 30, 2025 | 19.91 | 20.16 | 19.75 | 19.99 | 19.99 | -0.30% | 284,732 |
| Oct 29, 2025 | 19.85 | 20.20 | 19.85 | 20.05 | 20.05 | 1.01% | 75,089 |
| Oct 28, 2025 | 19.84 | 20.07 | 19.80 | 19.85 | 19.85 | 0.10% | 33,198 |
| Oct 27, 2025 | 19.70 | 20.08 | 19.70 | 19.83 | 19.83 | 0.15% | 21,531 |
| Oct 26, 2025 | 19.84 | 20.10 | 19.54 | 19.80 | 19.80 | -1.05% | 51,672 |
| Oct 23, 2025 | 19.58 | 20.29 | 19.35 | 20.01 | 20.01 | 3.04% | 123,421 |
| Oct 22, 2025 | 19.30 | 19.80 | 19.30 | 19.42 | 19.42 | -0.41% | 18,238 |
| Oct 21, 2025 | 20.06 | 20.06 | 19.35 | 19.50 | 19.50 | -2.35% | 26,333 |
| Oct 20, 2025 | 20.10 | 20.10 | 19.71 | 19.97 | 19.97 | 0.05% | 28,910 |