Arabian Company for Agricultural and Industrial Investment 2287

TADAWUL · Saudi Arabia · Process Industries

SAR 21.28-0.12 (-0.56%)

Market closed· Oct 1, 2026, 12:19 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 21.40	+0.85%	SAR 21.10	SAR 21.60	SAR 21.00	141.65K
2026-09-29	SAR 21.22	-1.30%	SAR 21.50	SAR 21.92	SAR 21.12	287.54K
2026-09-28	SAR 21.50	-5.20%	SAR 22.70	SAR 22.75	SAR 21.50	381.09K
2026-09-27	SAR 22.68	+3.56%	SAR 21.92	SAR 22.80	SAR 21.51	477.68K
2026-09-24	SAR 21.90	-1.35%	SAR 22.20	SAR 22.70	SAR 21.85	245.32K
2026-09-22	SAR 22.20	-0.89%	SAR 22.42	SAR 23.40	SAR 21.70	497.56K
2026-09-21	SAR 22.40	+5.21%	SAR 21.45	SAR 22.90	SAR 21.45	935.70K
2026-09-20	SAR 21.29	+4.67%	SAR 20.26	SAR 22.37	SAR 19.96	1.00M
2026-09-17	SAR 20.34	-0.83%	SAR 20.51	SAR 20.63	SAR 20.05	206.12K
2026-09-16	SAR 20.51	-1.91%	SAR 20.80	SAR 21.20	SAR 20.51	140.07K
2026-09-15	SAR 20.91	-4.08%	SAR 21.73	SAR 21.73	SAR 20.88	245.20K
2026-09-14	SAR 21.80	-1.85%	SAR 22.16	SAR 22.16	SAR 21.75	126.07K
2026-09-13	SAR 22.21	-1.68%	SAR 22.52	SAR 22.52	SAR 22.16	106.64K
2026-09-10	SAR 22.59	-1.14%	SAR 22.78	SAR 23.00	SAR 22.55	117.98K
2026-09-09	SAR 22.85	-0.26%	SAR 22.92	SAR 23.01	SAR 22.78	86.70K
2026-09-08	SAR 22.91	-0.30%	SAR 22.94	SAR 22.95	SAR 22.81	89.60K
2026-09-07	SAR 22.98	+0.17%	SAR 23.13	SAR 23.25	SAR 22.95	101.21K
2026-09-06	SAR 22.94	0.00%	SAR 22.92	SAR 23.04	SAR 22.90	68.88K
2026-09-03	SAR 22.94	+0.13%	SAR 22.92	SAR 23.04	SAR 22.90	68.88K
2026-09-02	SAR 22.91	-0.91%	SAR 23.01	SAR 23.08	SAR 22.84	56.17K
2026-09-01	SAR 23.12	+0.52%	SAR 22.91	SAR 23.18	SAR 22.91	57.34K
2026-08-31	SAR 23.00	-0.65%	SAR 23.15	SAR 23.20	SAR 22.84	149.78K
2026-08-30	SAR 23.15	-1.11%	SAR 23.42	SAR 23.44	SAR 23.14	137.57K
2026-08-27	SAR 23.41	+0.13%	SAR 23.30	SAR 23.48	SAR 23.20	95.94K
2026-08-26	SAR 23.38	-0.30%	SAR 23.45	SAR 23.60	SAR 23.24	162.57K
2026-08-25	SAR 23.45	-0.55%	SAR 23.58	SAR 23.98	SAR 23.40	283.30K
2026-08-24	SAR 23.58	+1.20%	SAR 23.32	SAR 23.68	SAR 23.27	254.54K
2026-08-23	SAR 23.30	+0.34%	SAR 23.26	SAR 23.91	SAR 23.26	389.25K
2026-08-20	SAR 23.22	+0.96%	SAR 23.09	SAR 23.34	SAR 23.00	180.45K
2026-08-19	SAR 23.00	-0.69%	SAR 23.16	SAR 23.40	SAR 22.90	200.24K
2026-08-18	SAR 23.16	+0.17%	SAR 23.16	SAR 23.98	SAR 23.00	723.50K
2026-08-17	SAR 23.12	+1.40%	SAR 22.94	SAR 23.35	SAR 22.94	304.81K
2026-08-16	SAR 22.80	0.00%	SAR 22.80	SAR 22.80	SAR 22.80	0
2026-08-13	SAR 22.80	-0.96%	SAR 23.15	SAR 23.15	SAR 22.80	103.89K
2026-08-12	SAR 23.02	+0.31%	SAR 22.80	SAR 23.02	SAR 22.80	102.12K
2026-08-11	SAR 22.95	-0.17%	SAR 23.06	SAR 23.20	SAR 22.82	157.35K
2026-08-10	SAR 22.99	+0.35%	SAR 22.92	SAR 23.04	SAR 22.44	198.77K
2026-08-09	SAR 22.91	-2.88%	SAR 23.64	SAR 24.50	SAR 22.81	674.46K
2026-08-06	SAR 23.59	-0.46%	SAR 23.84	SAR 23.84	SAR 23.40	116.26K
2026-08-05	SAR 23.70	-0.38%	SAR 23.70	SAR 23.75	SAR 23.45	189.39K
2026-08-04	SAR 23.79	+1.32%	SAR 23.50	SAR 23.90	SAR 23.40	177.96K
2026-08-03	SAR 23.48	+1.51%	SAR 23.13	SAR 23.48	SAR 22.97	190.35K
2026-08-02	SAR 23.13	-0.09%	SAR 23.16	SAR 23.40	SAR 22.75	211.97K
2026-07-30	SAR 23.15	0.00%	SAR 23.62	SAR 24.15	SAR 22.97	737.82K
2026-07-29	SAR 23.15	-5.16%	SAR 24.41	SAR 24.46	SAR 22.14	1.54M
2026-07-28	SAR 24.41	-4.57%	SAR 25.58	SAR 25.58	SAR 24.29	406.24K
2026-07-27	SAR 25.58	-0.47%	SAR 25.70	SAR 25.96	SAR 25.30	144.29K
2026-07-26	SAR 25.70	-2.28%	SAR 26.30	SAR 26.30	SAR 25.50	153.17K
2026-07-23	SAR 26.30	+0.38%	SAR 26.20	SAR 26.60	SAR 25.90	235.51K
2026-07-22	SAR 26.20	-2.96%	SAR 27.04	SAR 28.10	SAR 26.20	472.45K
2026-07-21	SAR 27.00	-1.24%	SAR 27.50	SAR 27.68	SAR 26.98	224.04K
2026-07-20	SAR 27.34	+1.03%	SAR 27.14	SAR 28.36	SAR 27.04	601.39K
2026-07-19	SAR 27.06	-2.80%	SAR 28.00	SAR 28.84	SAR 27.00	425.76K
2026-07-16	SAR 27.84	+2.65%	SAR 27.30	SAR 29.50	SAR 27.30	1.45M
2026-07-15	SAR 27.12	-6.35%	SAR 29.60	SAR 29.98	SAR 27.00	1.30M
2026-07-14	SAR 28.96	+9.95%	SAR 26.00	SAR 28.96	SAR 26.00	1.72M
2026-07-13	SAR 26.34	+9.93%	SAR 23.96	SAR 26.34	SAR 23.84	1.23M
2026-07-12	SAR 23.96	-0.17%	SAR 24.00	SAR 24.40	SAR 23.90	160.65K
2026-07-09	SAR 24.00	-6.10%	SAR 25.22	SAR 25.70	SAR 24.00	581.48K
2026-07-08	SAR 25.56	+9.14%	SAR 23.41	SAR 25.76	SAR 23.40	1.02M
2026-07-07	SAR 23.42	-2.74%	SAR 24.08	SAR 24.10	SAR 23.42	114.04K
2026-07-06	SAR 24.08	-1.67%	SAR 24.53	SAR 24.53	SAR 24.08	37.89K
2026-07-05	SAR 24.49	+0.20%	SAR 24.44	SAR 24.66	SAR 24.20	38.58K
2026-07-02	SAR 24.44	-0.04%	SAR 24.90	SAR 24.90	SAR 24.40	28.35K
2026-07-01	SAR 24.45	-0.57%	SAR 24.61	SAR 24.90	SAR 24.40	27.68K
2026-06-30	SAR 24.59	+1.82%	SAR 24.18	SAR 24.95	SAR 24.18	56.13K
2026-06-29	SAR 24.15	-0.58%	SAR 24.50	SAR 24.50	SAR 24.09	34.13K
2026-06-28	SAR 24.29	-0.45%	SAR 24.29	SAR 24.40	SAR 23.70	67.83K
2026-06-25	SAR 24.40	-4.24%	SAR 25.18	SAR 25.36	SAR 24.40	151.36K
2026-06-24	SAR 25.48	+1.03%	SAR 25.24	SAR 25.62	SAR 24.98	60.14K
2026-06-23	SAR 25.22	-0.08%	SAR 25.24	SAR 25.68	SAR 25.02	99.83K
2026-06-22	SAR 25.24	-0.24%	SAR 25.30	SAR 25.64	SAR 24.97	143.19K
2026-06-21	SAR 25.30	-0.08%	SAR 25.30	SAR 25.72	SAR 25.18	82.20K
2026-06-18	SAR 25.32	+0.48%	SAR 25.20	SAR 25.50	SAR 25.12	58.27K
2026-06-17	SAR 25.20	-1.41%	SAR 25.56	SAR 25.56	SAR 25.10	133.96K
2026-06-16	SAR 25.56	+0.39%	SAR 25.74	SAR 26.00	SAR 25.38	185.50K
2026-06-15	SAR 25.46	+0.47%	SAR 25.34	SAR 25.80	SAR 25.34	127.84K
2026-06-14	SAR 25.34	-0.08%	SAR 25.36	SAR 25.64	SAR 25.24	47.70K
2026-06-11	SAR 25.36	+0.32%	SAR 25.30	SAR 25.50	SAR 25.16	24.47K
2026-06-10	SAR 25.28	-1.94%	SAR 25.74	SAR 25.74	SAR 25.24	56.85K
2026-06-09	SAR 25.78	+3.49%	SAR 24.98	SAR 25.98	SAR 24.98	156.52K
2026-06-08	SAR 24.91	-0.68%	SAR 25.10	SAR 25.10	SAR 24.25	196.73K
2026-06-07	SAR 25.08	-2.03%	SAR 25.50	SAR 25.64	SAR 25.08	119.99K
2026-06-04	SAR 25.60	+0.08%	SAR 25.60	SAR 25.92	SAR 25.40	84.08K
2026-06-03	SAR 25.58	-0.78%	SAR 25.72	SAR 25.76	SAR 25.50	34.66K
2026-06-02	SAR 25.78	-0.54%	SAR 25.80	SAR 25.92	SAR 25.58	43.86K
2026-06-01	SAR 25.92	+1.01%	SAR 25.84	SAR 26.18	SAR 25.78	61.74K
2026-05-31	SAR 25.66	+0.39%	SAR 25.36	SAR 25.96	SAR 25.36	173.44K
2026-05-28	SAR 25.56	0.00%	SAR 25.56	SAR 25.56	SAR 25.56	0
2026-05-27	SAR 25.56	0.00%	SAR 25.56	SAR 25.56	SAR 25.56	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 21.40	+0.85%	SAR 21.10	SAR 21.60	SAR 21.00	141.65K
2026-09-29	SAR 21.22	-1.30%	SAR 21.50	SAR 21.92	SAR 21.12	287.54K
2026-09-28	SAR 21.50	-5.20%	SAR 22.70	SAR 22.75	SAR 21.50	381.09K
2026-09-27	SAR 22.68	+3.56%	SAR 21.92	SAR 22.80	SAR 21.51	477.68K
2026-09-24	SAR 21.90	-1.35%	SAR 22.20	SAR 22.70	SAR 21.85	245.32K
2026-09-22	SAR 22.20	-0.89%	SAR 22.42	SAR 23.40	SAR 21.70	497.56K
2026-09-21	SAR 22.40	+5.21%	SAR 21.45	SAR 22.90	SAR 21.45	935.70K
2026-09-20	SAR 21.29	+4.67%	SAR 20.26	SAR 22.37	SAR 19.96	1.00M
2026-09-17	SAR 20.34	-0.83%	SAR 20.51	SAR 20.63	SAR 20.05	206.12K
2026-09-16	SAR 20.51	-1.91%	SAR 20.80	SAR 21.20	SAR 20.51	140.07K
2026-09-15	SAR 20.91	-4.08%	SAR 21.73	SAR 21.73	SAR 20.88	245.20K
2026-09-14	SAR 21.80	-1.85%	SAR 22.16	SAR 22.16	SAR 21.75	126.07K
2026-09-13	SAR 22.21	-1.68%	SAR 22.52	SAR 22.52	SAR 22.16	106.64K
2026-09-10	SAR 22.59	-1.14%	SAR 22.78	SAR 23.00	SAR 22.55	117.98K
2026-09-09	SAR 22.85	-0.26%	SAR 22.92	SAR 23.01	SAR 22.78	86.70K
2026-09-08	SAR 22.91	-0.30%	SAR 22.94	SAR 22.95	SAR 22.81	89.60K
2026-09-07	SAR 22.98	+0.17%	SAR 23.13	SAR 23.25	SAR 22.95	101.21K
2026-09-06	SAR 22.94	0.00%	SAR 22.92	SAR 23.04	SAR 22.90	68.88K
2026-09-03	SAR 22.94	+0.13%	SAR 22.92	SAR 23.04	SAR 22.90	68.88K
2026-09-02	SAR 22.91	-0.91%	SAR 23.01	SAR 23.08	SAR 22.84	56.17K
2026-09-01	SAR 23.12	+0.52%	SAR 22.91	SAR 23.18	SAR 22.91	57.34K
2026-08-31	SAR 23.00	-0.65%	SAR 23.15	SAR 23.20	SAR 22.84	149.78K
2026-08-30	SAR 23.15	-1.11%	SAR 23.42	SAR 23.44	SAR 23.14	137.57K
2026-08-27	SAR 23.41	+0.13%	SAR 23.30	SAR 23.48	SAR 23.20	95.94K
2026-08-26	SAR 23.38	-0.30%	SAR 23.45	SAR 23.60	SAR 23.24	162.57K
2026-08-25	SAR 23.45	-0.55%	SAR 23.58	SAR 23.98	SAR 23.40	283.30K
2026-08-24	SAR 23.58	+1.20%	SAR 23.32	SAR 23.68	SAR 23.27	254.54K
2026-08-23	SAR 23.30	+0.34%	SAR 23.26	SAR 23.91	SAR 23.26	389.25K
2026-08-20	SAR 23.22	+0.96%	SAR 23.09	SAR 23.34	SAR 23.00	180.45K
2026-08-19	SAR 23.00	-0.69%	SAR 23.16	SAR 23.40	SAR 22.90	200.24K
2026-08-18	SAR 23.16	+0.17%	SAR 23.16	SAR 23.98	SAR 23.00	723.50K
2026-08-17	SAR 23.12	+1.40%	SAR 22.94	SAR 23.35	SAR 22.94	304.81K
2026-08-16	SAR 22.80	0.00%	SAR 22.80	SAR 22.80	SAR 22.80	0
2026-08-13	SAR 22.80	-0.96%	SAR 23.15	SAR 23.15	SAR 22.80	103.89K
2026-08-12	SAR 23.02	+0.31%	SAR 22.80	SAR 23.02	SAR 22.80	102.12K
2026-08-11	SAR 22.95	-0.17%	SAR 23.06	SAR 23.20	SAR 22.82	157.35K
2026-08-10	SAR 22.99	+0.35%	SAR 22.92	SAR 23.04	SAR 22.44	198.77K
2026-08-09	SAR 22.91	-2.88%	SAR 23.64	SAR 24.50	SAR 22.81	674.46K
2026-08-06	SAR 23.59	-0.46%	SAR 23.84	SAR 23.84	SAR 23.40	116.26K
2026-08-05	SAR 23.70	-0.38%	SAR 23.70	SAR 23.75	SAR 23.45	189.39K
2026-08-04	SAR 23.79	+1.32%	SAR 23.50	SAR 23.90	SAR 23.40	177.96K
2026-08-03	SAR 23.48	+1.51%	SAR 23.13	SAR 23.48	SAR 22.97	190.35K
2026-08-02	SAR 23.13	-0.09%	SAR 23.16	SAR 23.40	SAR 22.75	211.97K
2026-07-30	SAR 23.15	0.00%	SAR 23.62	SAR 24.15	SAR 22.97	737.82K
2026-07-29	SAR 23.15	-5.16%	SAR 24.41	SAR 24.46	SAR 22.14	1.54M
2026-07-28	SAR 24.41	-4.57%	SAR 25.58	SAR 25.58	SAR 24.29	406.24K
2026-07-27	SAR 25.58	-0.47%	SAR 25.70	SAR 25.96	SAR 25.30	144.29K
2026-07-26	SAR 25.70	-2.28%	SAR 26.30	SAR 26.30	SAR 25.50	153.17K
2026-07-23	SAR 26.30	+0.38%	SAR 26.20	SAR 26.60	SAR 25.90	235.51K
2026-07-22	SAR 26.20	-2.96%	SAR 27.04	SAR 28.10	SAR 26.20	472.45K
2026-07-21	SAR 27.00	-1.24%	SAR 27.50	SAR 27.68	SAR 26.98	224.04K
2026-07-20	SAR 27.34	+1.03%	SAR 27.14	SAR 28.36	SAR 27.04	601.39K
2026-07-19	SAR 27.06	-2.80%	SAR 28.00	SAR 28.84	SAR 27.00	425.76K
2026-07-16	SAR 27.84	+2.65%	SAR 27.30	SAR 29.50	SAR 27.30	1.45M
2026-07-15	SAR 27.12	-6.35%	SAR 29.60	SAR 29.98	SAR 27.00	1.30M
2026-07-14	SAR 28.96	+9.95%	SAR 26.00	SAR 28.96	SAR 26.00	1.72M
2026-07-13	SAR 26.34	+9.93%	SAR 23.96	SAR 26.34	SAR 23.84	1.23M
2026-07-12	SAR 23.96	-0.17%	SAR 24.00	SAR 24.40	SAR 23.90	160.65K
2026-07-09	SAR 24.00	-6.10%	SAR 25.22	SAR 25.70	SAR 24.00	581.48K
2026-07-08	SAR 25.56	+9.14%	SAR 23.41	SAR 25.76	SAR 23.40	1.02M
2026-07-07	SAR 23.42	-2.74%	SAR 24.08	SAR 24.10	SAR 23.42	114.04K
2026-07-06	SAR 24.08	-1.67%	SAR 24.53	SAR 24.53	SAR 24.08	37.89K
2026-07-05	SAR 24.49	+0.20%	SAR 24.44	SAR 24.66	SAR 24.20	38.58K
2026-07-02	SAR 24.44	-0.04%	SAR 24.90	SAR 24.90	SAR 24.40	28.35K
2026-07-01	SAR 24.45	-0.57%	SAR 24.61	SAR 24.90	SAR 24.40	27.68K
2026-06-30	SAR 24.59	+1.82%	SAR 24.18	SAR 24.95	SAR 24.18	56.13K
2026-06-29	SAR 24.15	-0.58%	SAR 24.50	SAR 24.50	SAR 24.09	34.13K
2026-06-28	SAR 24.29	-0.45%	SAR 24.29	SAR 24.40	SAR 23.70	67.83K
2026-06-25	SAR 24.40	-4.24%	SAR 25.18	SAR 25.36	SAR 24.40	151.36K
2026-06-24	SAR 25.48	+1.03%	SAR 25.24	SAR 25.62	SAR 24.98	60.14K
2026-06-23	SAR 25.22	-0.08%	SAR 25.24	SAR 25.68	SAR 25.02	99.83K
2026-06-22	SAR 25.24	-0.24%	SAR 25.30	SAR 25.64	SAR 24.97	143.19K
2026-06-21	SAR 25.30	-0.08%	SAR 25.30	SAR 25.72	SAR 25.18	82.20K
2026-06-18	SAR 25.32	+0.48%	SAR 25.20	SAR 25.50	SAR 25.12	58.27K
2026-06-17	SAR 25.20	-1.41%	SAR 25.56	SAR 25.56	SAR 25.10	133.96K
2026-06-16	SAR 25.56	+0.39%	SAR 25.74	SAR 26.00	SAR 25.38	185.50K
2026-06-15	SAR 25.46	+0.47%	SAR 25.34	SAR 25.80	SAR 25.34	127.84K
2026-06-14	SAR 25.34	-0.08%	SAR 25.36	SAR 25.64	SAR 25.24	47.70K
2026-06-11	SAR 25.36	+0.32%	SAR 25.30	SAR 25.50	SAR 25.16	24.47K
2026-06-10	SAR 25.28	-1.94%	SAR 25.74	SAR 25.74	SAR 25.24	56.85K
2026-06-09	SAR 25.78	+3.49%	SAR 24.98	SAR 25.98	SAR 24.98	156.52K
2026-06-08	SAR 24.91	-0.68%	SAR 25.10	SAR 25.10	SAR 24.25	196.73K
2026-06-07	SAR 25.08	-2.03%	SAR 25.50	SAR 25.64	SAR 25.08	119.99K
2026-06-04	SAR 25.60	+0.08%	SAR 25.60	SAR 25.92	SAR 25.40	84.08K
2026-06-03	SAR 25.58	-0.78%	SAR 25.72	SAR 25.76	SAR 25.50	34.66K
2026-06-02	SAR 25.78	-0.54%	SAR 25.80	SAR 25.92	SAR 25.58	43.86K
2026-06-01	SAR 25.92	+1.01%	SAR 25.84	SAR 26.18	SAR 25.78	61.74K
2026-05-31	SAR 25.66	+0.39%	SAR 25.36	SAR 25.96	SAR 25.36	173.44K
2026-05-28	SAR 25.56	0.00%	SAR 25.56	SAR 25.56	SAR 25.56	0
2026-05-27	SAR 25.56	0.00%	SAR 25.56	SAR 25.56	SAR 25.56	0