AYYAN Investment Company 2140
TADAWUL · Saudi Arabia · Industrial Services
SAR 8.37+0.15 (+1.82%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 8.22 | -3.52% | SAR 8.50 | SAR 8.52 | SAR 8.18 | 329.27K |
| 2026-09-29 | SAR 8.52 | -2.52% | SAR 8.77 | SAR 8.80 | SAR 8.50 | 214.94K |
| 2026-09-28 | SAR 8.74 | -2.89% | SAR 9.02 | SAR 9.08 | SAR 8.73 | 195.73K |
| 2026-09-27 | SAR 9.00 | 0.00% | SAR 9.12 | SAR 9.90 | SAR 8.84 | 769.86K |
| 2026-09-24 | SAR 9.00 | -1.85% | SAR 9.16 | SAR 9.16 | SAR 8.98 | 325.64K |
| 2026-09-22 | SAR 9.17 | -0.86% | SAR 9.20 | SAR 9.22 | SAR 8.91 | 589.26K |
| 2026-09-21 | SAR 9.25 | +8.82% | SAR 8.50 | SAR 9.35 | SAR 8.50 | 2.15M |
| 2026-09-20 | SAR 8.50 | -3.63% | SAR 8.83 | SAR 8.89 | SAR 8.00 | 1.05M |
| 2026-09-17 | SAR 8.82 | +0.23% | SAR 8.78 | SAR 8.86 | SAR 8.64 | 421.11K |
| 2026-09-16 | SAR 8.80 | -0.90% | SAR 8.86 | SAR 8.97 | SAR 8.75 | 164.11K |
| 2026-09-15 | SAR 8.88 | -3.16% | SAR 9.22 | SAR 9.22 | SAR 8.88 | 352.00K |
| 2026-09-14 | SAR 9.17 | -2.13% | SAR 9.45 | SAR 9.45 | SAR 9.15 | 215.12K |
| 2026-09-13 | SAR 9.37 | -1.99% | SAR 9.21 | SAR 9.48 | SAR 9.21 | 126.76K |
| 2026-09-10 | SAR 9.56 | -0.83% | SAR 9.64 | SAR 9.64 | SAR 9.52 | 155.24K |
| 2026-09-09 | SAR 9.64 | 0.00% | SAR 9.64 | SAR 9.71 | SAR 9.60 | 108.85K |
| 2026-09-08 | SAR 9.64 | -1.53% | SAR 9.77 | SAR 9.77 | SAR 9.61 | 151.50K |
| 2026-09-07 | SAR 9.79 | +0.10% | SAR 9.81 | SAR 9.95 | SAR 9.79 | 274.03K |
| 2026-09-06 | SAR 9.78 | 0.00% | SAR 9.98 | SAR 9.98 | SAR 9.78 | 308.43K |
| 2026-09-03 | SAR 9.78 | -1.81% | SAR 9.98 | SAR 9.98 | SAR 9.78 | 308.43K |
| 2026-09-02 | SAR 9.96 | +3.21% | SAR 9.65 | SAR 9.98 | SAR 9.62 | 733.81K |
| 2026-09-01 | SAR 9.65 | +0.84% | SAR 9.42 | SAR 9.90 | SAR 9.41 | 610.73K |
| 2026-08-31 | SAR 9.57 | -2.35% | SAR 9.79 | SAR 9.79 | SAR 9.50 | 789.15K |
| 2026-08-30 | SAR 9.80 | +1.24% | SAR 9.60 | SAR 9.92 | SAR 9.60 | 410.34K |
| 2026-08-27 | SAR 9.68 | -1.63% | SAR 9.86 | SAR 9.90 | SAR 9.63 | 506.57K |
| 2026-08-26 | SAR 9.84 | +2.29% | SAR 9.66 | SAR 10.20 | SAR 9.66 | 1.98M |
| 2026-08-25 | SAR 9.62 | +1.58% | SAR 9.51 | SAR 9.70 | SAR 9.40 | 1.55M |
| 2026-08-24 | SAR 9.47 | +3.38% | SAR 9.19 | SAR 9.53 | SAR 9.14 | 1.21M |
| 2026-08-23 | SAR 9.16 | +0.88% | SAR 9.07 | SAR 9.20 | SAR 9.07 | 322.12K |
| 2026-08-20 | SAR 9.08 | +0.33% | SAR 9.04 | SAR 9.13 | SAR 9.04 | 146.79K |
| 2026-08-19 | SAR 9.05 | -0.44% | SAR 9.09 | SAR 9.11 | SAR 9.01 | 348.55K |
| 2026-08-18 | SAR 9.09 | -0.76% | SAR 9.26 | SAR 9.37 | SAR 9.02 | 688.89K |
| 2026-08-17 | SAR 9.16 | +0.66% | SAR 9.12 | SAR 9.24 | SAR 9.06 | 244.26K |
| 2026-08-16 | SAR 9.10 | 0.00% | SAR 9.10 | SAR 9.10 | SAR 9.10 | 0 |
| 2026-08-13 | SAR 9.10 | -0.76% | SAR 9.17 | SAR 9.19 | SAR 9.07 | 212.37K |
| 2026-08-12 | SAR 9.17 | -0.43% | SAR 9.15 | SAR 9.19 | SAR 9.09 | 148.01K |
| 2026-08-11 | SAR 9.21 | +0.44% | SAR 9.11 | SAR 9.27 | SAR 9.02 | 325.08K |
| 2026-08-10 | SAR 9.17 | -0.22% | SAR 9.18 | SAR 9.20 | SAR 9.10 | 197.71K |
| 2026-08-09 | SAR 9.19 | -0.54% | SAR 9.24 | SAR 9.28 | SAR 9.14 | 156.32K |
| 2026-08-06 | SAR 9.24 | -0.32% | SAR 9.25 | SAR 9.33 | SAR 9.21 | 218.97K |
| 2026-08-05 | SAR 9.27 | -1.49% | SAR 9.40 | SAR 9.46 | SAR 9.26 | 205.48K |
| 2026-08-04 | SAR 9.41 | +1.07% | SAR 9.31 | SAR 9.45 | SAR 9.25 | 335.35K |
| 2026-08-03 | SAR 9.31 | -0.11% | SAR 9.31 | SAR 9.44 | SAR 9.29 | 273.73K |
| 2026-08-02 | SAR 9.32 | +1.19% | SAR 9.11 | SAR 9.42 | SAR 9.10 | 318.78K |
| 2026-07-30 | SAR 9.21 | -0.22% | SAR 9.32 | SAR 9.32 | SAR 9.01 | 433.99K |
| 2026-07-29 | SAR 9.23 | -0.54% | SAR 9.22 | SAR 9.44 | SAR 9.17 | 748.84K |
| 2026-07-28 | SAR 9.28 | -9.99% | SAR 9.60 | SAR 9.99 | SAR 9.28 | 1.89M |
| 2026-07-27 | SAR 10.31 | -0.29% | SAR 10.32 | SAR 10.45 | SAR 10.31 | 75.27K |
| 2026-07-26 | SAR 10.34 | -0.77% | SAR 10.38 | SAR 10.45 | SAR 10.33 | 126.78K |
| 2026-07-23 | SAR 10.42 | +1.86% | SAR 10.23 | SAR 10.42 | SAR 10.23 | 81.54K |
| 2026-07-22 | SAR 10.23 | -0.68% | SAR 10.21 | SAR 10.37 | SAR 10.21 | 183.32K |
| 2026-07-21 | SAR 10.30 | -1.90% | SAR 10.50 | SAR 10.50 | SAR 10.27 | 172.32K |
| 2026-07-20 | SAR 10.50 | -1.78% | SAR 10.69 | SAR 10.69 | SAR 10.45 | 224.20K |
| 2026-07-19 | SAR 10.69 | -0.93% | SAR 10.75 | SAR 10.75 | SAR 10.65 | 120.89K |
| 2026-07-16 | SAR 10.79 | +0.37% | SAR 10.75 | SAR 10.80 | SAR 10.75 | 50.76K |
| 2026-07-15 | SAR 10.75 | +0.37% | SAR 10.73 | SAR 10.81 | SAR 10.71 | 97.58K |
| 2026-07-14 | SAR 10.71 | -0.46% | SAR 10.71 | SAR 10.90 | SAR 10.71 | 228.72K |
| 2026-07-13 | SAR 10.76 | +0.75% | SAR 10.76 | SAR 10.80 | SAR 10.70 | 175.74K |
| 2026-07-12 | SAR 10.68 | -0.74% | SAR 10.76 | SAR 10.87 | SAR 10.68 | 211.10K |
| 2026-07-09 | SAR 10.76 | -0.74% | SAR 10.84 | SAR 10.87 | SAR 10.75 | 220.64K |
| 2026-07-08 | SAR 10.84 | -2.25% | SAR 11.10 | SAR 11.10 | SAR 10.80 | 292.82K |
| 2026-07-07 | SAR 11.09 | +0.36% | SAR 11.08 | SAR 11.12 | SAR 10.96 | 166.67K |
| 2026-07-06 | SAR 11.05 | -1.95% | SAR 11.32 | SAR 11.32 | SAR 11.05 | 179.10K |
| 2026-07-05 | SAR 11.27 | +1.17% | SAR 11.16 | SAR 11.40 | SAR 11.10 | 331.23K |
| 2026-07-02 | SAR 11.14 | 0.00% | SAR 11.15 | SAR 11.19 | SAR 11.03 | 276.58K |
| 2026-07-01 | SAR 11.14 | -0.18% | SAR 11.16 | SAR 11.34 | SAR 11.11 | 566.15K |
| 2026-06-30 | SAR 11.16 | +2.48% | SAR 10.89 | SAR 11.29 | SAR 10.89 | 924.56K |
| 2026-06-29 | SAR 10.89 | +0.55% | SAR 10.80 | SAR 10.92 | SAR 10.80 | 106.81K |
| 2026-06-28 | SAR 10.83 | +0.09% | SAR 10.80 | SAR 10.87 | SAR 10.80 | 132.99K |
| 2026-06-25 | SAR 10.82 | -1.28% | SAR 10.97 | SAR 10.97 | SAR 10.80 | 171.22K |
| 2026-06-24 | SAR 10.96 | +1.48% | SAR 10.78 | SAR 11.03 | SAR 10.78 | 290.20K |
| 2026-06-23 | SAR 10.80 | -0.92% | SAR 10.84 | SAR 10.94 | SAR 10.78 | 355.38K |
| 2026-06-22 | SAR 10.90 | +0.46% | SAR 10.85 | SAR 10.92 | SAR 10.82 | 124.19K |
| 2026-06-21 | SAR 10.85 | -0.28% | SAR 10.88 | SAR 10.89 | SAR 10.80 | 229.72K |
| 2026-06-18 | SAR 10.88 | -1.09% | SAR 10.94 | SAR 10.96 | SAR 10.86 | 257.77K |
| 2026-06-17 | SAR 11.00 | -0.45% | SAR 10.97 | SAR 11.03 | SAR 10.92 | 122.29K |
| 2026-06-16 | SAR 11.05 | -0.45% | SAR 11.06 | SAR 11.16 | SAR 10.98 | 150.72K |
| 2026-06-15 | SAR 11.10 | +0.91% | SAR 11.00 | SAR 11.16 | SAR 11.00 | 308.25K |
| 2026-06-14 | SAR 11.00 | +0.73% | SAR 11.01 | SAR 11.06 | SAR 10.98 | 169.87K |
| 2026-06-11 | SAR 10.92 | -0.09% | SAR 10.88 | SAR 10.96 | SAR 10.87 | 200.35K |
| 2026-06-10 | SAR 10.93 | +0.09% | SAR 10.93 | SAR 11.06 | SAR 10.93 | 207.05K |
| 2026-06-09 | SAR 10.92 | +0.18% | SAR 10.90 | SAR 11.06 | SAR 10.87 | 558.70K |
| 2026-06-08 | SAR 10.90 | 0.00% | SAR 10.90 | SAR 10.90 | SAR 10.71 | 259.87K |
| 2026-06-07 | SAR 10.90 | -0.46% | SAR 10.90 | SAR 10.93 | SAR 10.86 | 178.86K |
| 2026-06-04 | SAR 10.95 | -0.82% | SAR 11.01 | SAR 11.03 | SAR 10.93 | 174.00K |
| 2026-06-03 | SAR 11.04 | +0.45% | SAR 10.99 | SAR 11.11 | SAR 10.98 | 99.37K |
| 2026-06-02 | SAR 10.99 | -0.18% | SAR 11.01 | SAR 11.09 | SAR 10.99 | 148.54K |
| 2026-06-01 | SAR 11.01 | 0.00% | SAR 11.00 | SAR 11.16 | SAR 10.98 | 317.80K |
| 2026-05-31 | SAR 11.01 | +1.19% | SAR 10.88 | SAR 11.09 | SAR 10.82 | 187.74K |
| 2026-05-28 | SAR 10.88 | 0.00% | SAR 10.88 | SAR 10.88 | SAR 10.88 | 0 |
| 2026-05-27 | SAR 10.88 | 0.00% | SAR 10.88 | SAR 10.88 | SAR 10.88 | 0 |