Arabian Drilling Co. 2381
TADAWUL · Saudi Arabia · Industrial Services
SAR 96.25-3.50 (-3.51%)
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 99.75 | +4.23% | SAR 96.00 | SAR 101.00 | SAR 95.85 | 450.82K |
| 2026-09-29 | SAR 95.70 | +4.59% | SAR 93.30 | SAR 95.75 | SAR 93.00 | 253.90K |
| 2026-09-28 | SAR 91.50 | -1.08% | SAR 92.50 | SAR 92.95 | SAR 91.50 | 31.41K |
| 2026-09-27 | SAR 92.50 | +0.65% | SAR 91.70 | SAR 93.00 | SAR 91.50 | 34.46K |
| 2026-09-24 | SAR 91.90 | -2.34% | SAR 93.60 | SAR 94.15 | SAR 91.85 | 72.63K |
| 2026-09-22 | SAR 94.10 | -0.11% | SAR 94.20 | SAR 95.00 | SAR 93.35 | 40.62K |
| 2026-09-21 | SAR 94.20 | +1.40% | SAR 93.45 | SAR 94.40 | SAR 92.90 | 84.56K |
| 2026-09-20 | SAR 92.90 | -0.43% | SAR 93.25 | SAR 94.15 | SAR 92.35 | 45.24K |
| 2026-09-17 | SAR 93.30 | +0.32% | SAR 93.00 | SAR 94.25 | SAR 92.75 | 59.41K |
| 2026-09-16 | SAR 93.00 | -0.85% | SAR 93.80 | SAR 94.90 | SAR 93.00 | 78.57K |
| 2026-09-15 | SAR 93.80 | -2.65% | SAR 96.50 | SAR 96.50 | SAR 93.55 | 79.81K |
| 2026-09-14 | SAR 96.35 | +2.99% | SAR 94.10 | SAR 96.80 | SAR 94.10 | 186.74K |
| 2026-09-13 | SAR 93.55 | -2.96% | SAR 95.40 | SAR 95.60 | SAR 92.70 | 112.70K |
| 2026-09-10 | SAR 96.40 | 0.00% | SAR 96.60 | SAR 96.95 | SAR 96.05 | 58.47K |
| 2026-09-09 | SAR 96.40 | +0.36% | SAR 96.00 | SAR 97.25 | SAR 95.90 | 72.91K |
| 2026-09-08 | SAR 96.05 | 0.00% | SAR 96.10 | SAR 96.20 | SAR 95.60 | 45.17K |
| 2026-09-07 | SAR 96.05 | 0.00% | SAR 97.50 | SAR 97.50 | SAR 95.90 | 62.46K |
| 2026-09-06 | SAR 96.05 | 0.00% | SAR 95.35 | SAR 96.55 | SAR 95.35 | 81.77K |
| 2026-09-03 | SAR 96.05 | +0.47% | SAR 95.35 | SAR 96.55 | SAR 95.35 | 81.77K |
| 2026-09-02 | SAR 95.60 | -1.90% | SAR 97.45 | SAR 97.65 | SAR 95.40 | 74.82K |
| 2026-09-01 | SAR 97.45 | +2.69% | SAR 95.10 | SAR 97.85 | SAR 94.90 | 192.45K |
| 2026-08-31 | SAR 94.90 | +0.96% | SAR 96.10 | SAR 98.40 | SAR 94.25 | 391.38K |
| 2026-08-30 | SAR 94.00 | +0.53% | SAR 93.50 | SAR 95.50 | SAR 93.50 | 168.09K |
| 2026-08-27 | SAR 93.50 | +0.32% | SAR 93.25 | SAR 94.20 | SAR 92.70 | 262.65K |
| 2026-08-26 | SAR 93.20 | +1.86% | SAR 91.50 | SAR 93.20 | SAR 91.15 | 252.69K |
| 2026-08-25 | SAR 91.50 | +1.67% | SAR 90.35 | SAR 91.80 | SAR 89.90 | 170.34K |
| 2026-08-24 | SAR 90.00 | +1.98% | SAR 88.60 | SAR 90.25 | SAR 88.15 | 97.18K |
| 2026-08-23 | SAR 88.25 | +1.55% | SAR 86.70 | SAR 88.70 | SAR 86.70 | 51.26K |
| 2026-08-20 | SAR 86.90 | -0.11% | SAR 87.00 | SAR 87.80 | SAR 86.85 | 48.92K |
| 2026-08-19 | SAR 87.00 | -0.46% | SAR 87.40 | SAR 87.40 | SAR 85.70 | 78.46K |
| 2026-08-18 | SAR 87.40 | -0.11% | SAR 87.30 | SAR 89.80 | SAR 87.10 | 150.30K |
| 2026-08-17 | SAR 87.50 | -1.30% | SAR 87.15 | SAR 88.65 | SAR 87.15 | 50.36K |
| 2026-08-16 | SAR 88.65 | 0.00% | SAR 88.65 | SAR 88.65 | SAR 88.65 | 0 |
| 2026-08-13 | SAR 88.65 | -0.67% | SAR 91.00 | SAR 91.00 | SAR 88.00 | 67.56K |
| 2026-08-12 | SAR 89.25 | +0.39% | SAR 89.15 | SAR 92.00 | SAR 88.40 | 198.90K |
| 2026-08-11 | SAR 88.90 | +2.54% | SAR 86.20 | SAR 89.60 | SAR 84.75 | 388.46K |
| 2026-08-10 | SAR 86.70 | +4.96% | SAR 81.00 | SAR 87.70 | SAR 79.85 | 371.44K |
| 2026-08-09 | SAR 82.60 | +1.10% | SAR 81.65 | SAR 83.45 | SAR 81.10 | 103.48K |
| 2026-08-06 | SAR 81.70 | -0.97% | SAR 82.30 | SAR 82.40 | SAR 81.10 | 54.12K |
| 2026-08-05 | SAR 82.50 | 0.00% | SAR 82.50 | SAR 83.00 | SAR 82.25 | 49.38K |
| 2026-08-04 | SAR 82.50 | -0.24% | SAR 82.75 | SAR 83.50 | SAR 82.40 | 61.52K |
| 2026-08-03 | SAR 82.70 | +0.79% | SAR 82.05 | SAR 83.25 | SAR 81.15 | 84.46K |
| 2026-08-02 | SAR 82.05 | +1.67% | SAR 80.70 | SAR 82.45 | SAR 80.00 | 48.97K |
| 2026-07-30 | SAR 80.70 | -1.77% | SAR 82.20 | SAR 82.20 | SAR 79.65 | 91.26K |
| 2026-07-29 | SAR 82.15 | +0.80% | SAR 81.40 | SAR 83.00 | SAR 78.50 | 204.69K |
| 2026-07-28 | SAR 81.50 | -5.73% | SAR 86.45 | SAR 86.60 | SAR 81.25 | 158.56K |
| 2026-07-27 | SAR 86.45 | -3.94% | SAR 89.40 | SAR 90.00 | SAR 86.10 | 113.11K |
| 2026-07-26 | SAR 90.00 | 0.00% | SAR 90.00 | SAR 90.70 | SAR 89.70 | 58.18K |
| 2026-07-23 | SAR 90.00 | +1.69% | SAR 88.50 | SAR 91.10 | SAR 88.40 | 76.26K |
| 2026-07-22 | SAR 88.50 | -0.34% | SAR 88.50 | SAR 89.40 | SAR 87.90 | 109.20K |
| 2026-07-21 | SAR 88.80 | +0.51% | SAR 88.35 | SAR 89.25 | SAR 88.30 | 41.21K |
| 2026-07-20 | SAR 88.35 | -0.56% | SAR 88.15 | SAR 89.05 | SAR 87.85 | 110.14K |
| 2026-07-19 | SAR 88.85 | -0.56% | SAR 88.05 | SAR 89.45 | SAR 88.05 | 58.23K |
| 2026-07-16 | SAR 89.35 | -0.17% | SAR 89.40 | SAR 90.15 | SAR 88.55 | 69.73K |
| 2026-07-15 | SAR 89.50 | -2.56% | SAR 91.90 | SAR 92.45 | SAR 89.50 | 111.50K |
| 2026-07-14 | SAR 91.85 | -0.16% | SAR 92.00 | SAR 92.65 | SAR 91.45 | 97.21K |
| 2026-07-13 | SAR 92.00 | -0.33% | SAR 92.25 | SAR 92.35 | SAR 91.30 | 89.54K |
| 2026-07-12 | SAR 92.30 | +0.82% | SAR 92.20 | SAR 93.60 | SAR 92.05 | 157.69K |
| 2026-07-09 | SAR 91.55 | -0.27% | SAR 91.35 | SAR 92.50 | SAR 90.95 | 68.72K |
| 2026-07-08 | SAR 91.80 | -0.33% | SAR 91.80 | SAR 92.50 | SAR 91.00 | 59.22K |
| 2026-07-07 | SAR 92.10 | +0.11% | SAR 91.50 | SAR 92.25 | SAR 91.15 | 72.12K |
| 2026-07-06 | SAR 92.00 | 0.00% | SAR 91.50 | SAR 92.25 | SAR 91.40 | 33.69K |
| 2026-07-05 | SAR 92.00 | +0.60% | SAR 91.40 | SAR 93.00 | SAR 91.05 | 66.32K |
| 2026-07-02 | SAR 91.45 | +0.05% | SAR 92.00 | SAR 92.00 | SAR 90.95 | 43.14K |
| 2026-07-01 | SAR 91.40 | +0.94% | SAR 90.55 | SAR 92.20 | SAR 90.50 | 85.83K |
| 2026-06-30 | SAR 90.55 | -1.42% | SAR 90.80 | SAR 91.50 | SAR 90.15 | 129.81K |
| 2026-06-29 | SAR 91.85 | +0.11% | SAR 91.75 | SAR 91.90 | SAR 90.85 | 62.08K |
| 2026-06-28 | SAR 91.75 | -0.05% | SAR 91.80 | SAR 92.60 | SAR 91.50 | 61.53K |
| 2026-06-25 | SAR 91.80 | -1.66% | SAR 93.15 | SAR 93.45 | SAR 91.80 | 101.03K |
| 2026-06-24 | SAR 93.35 | -1.01% | SAR 94.40 | SAR 94.65 | SAR 92.90 | 191.03K |
| 2026-06-23 | SAR 94.30 | +0.21% | SAR 94.10 | SAR 95.35 | SAR 94.10 | 97.27K |
| 2026-06-22 | SAR 94.10 | -0.53% | SAR 94.70 | SAR 95.00 | SAR 93.70 | 136.30K |
| 2026-06-21 | SAR 94.60 | +0.91% | SAR 93.95 | SAR 96.35 | SAR 93.95 | 230.10K |
| 2026-06-18 | SAR 93.75 | +1.52% | SAR 92.55 | SAR 94.00 | SAR 92.55 | 169.94K |
| 2026-06-17 | SAR 92.35 | +0.05% | SAR 92.20 | SAR 92.95 | SAR 91.30 | 123.84K |
| 2026-06-16 | SAR 92.30 | -0.54% | SAR 92.80 | SAR 93.20 | SAR 92.10 | 121.57K |
| 2026-06-15 | SAR 92.80 | 0.00% | SAR 93.40 | SAR 93.90 | SAR 92.40 | 218.67K |
| 2026-06-14 | SAR 92.80 | +3.23% | SAR 90.20 | SAR 93.25 | SAR 90.20 | 231.55K |
| 2026-06-11 | SAR 89.90 | +0.33% | SAR 89.70 | SAR 90.50 | SAR 88.80 | 92.18K |
| 2026-06-10 | SAR 89.60 | -0.11% | SAR 89.50 | SAR 90.80 | SAR 88.35 | 114.28K |
| 2026-06-09 | SAR 89.70 | -0.83% | SAR 90.80 | SAR 91.55 | SAR 89.30 | 166.81K |
| 2026-06-08 | SAR 90.45 | +0.28% | SAR 88.80 | SAR 90.90 | SAR 88.40 | 164.97K |
| 2026-06-07 | SAR 90.20 | +2.97% | SAR 87.00 | SAR 90.40 | SAR 86.50 | 365.84K |
| 2026-06-04 | SAR 87.60 | +0.57% | SAR 87.10 | SAR 88.30 | SAR 86.85 | 83.72K |
| 2026-06-03 | SAR 87.10 | -0.46% | SAR 87.50 | SAR 87.75 | SAR 86.35 | 111.11K |
| 2026-06-02 | SAR 87.50 | +0.11% | SAR 87.00 | SAR 87.95 | SAR 86.40 | 162.00K |
| 2026-06-01 | SAR 87.40 | -1.58% | SAR 88.40 | SAR 88.60 | SAR 87.35 | 105.22K |
| 2026-05-31 | SAR 88.80 | +1.95% | SAR 87.10 | SAR 88.80 | SAR 87.00 | 59.54K |
| 2026-05-28 | SAR 87.10 | 0.00% | SAR 87.10 | SAR 87.10 | SAR 87.10 | 0 |
| 2026-05-27 | SAR 87.10 | 0.00% | SAR 87.10 | SAR 87.10 | SAR 87.10 | 0 |