Arriyadh Development Co. 4150

TADAWUL · Saudi Arabia · Finance

SAR 16.40-0.11 (-0.67%)

Market closed· Oct 1, 2026, 12:18 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 16.51	-3.39%	SAR 17.15	SAR 17.15	SAR 16.50	368.60K
2026-09-29	SAR 17.09	+0.12%	SAR 17.05	SAR 17.35	SAR 17.05	257.71K
2026-09-28	SAR 17.07	-0.81%	SAR 17.34	SAR 17.39	SAR 17.01	244.57K
2026-09-27	SAR 17.21	+2.26%	SAR 17.11	SAR 17.60	SAR 16.90	450.64K
2026-09-24	SAR 16.83	-0.24%	SAR 17.50	SAR 17.78	SAR 16.80	580.63K
2026-09-22	SAR 16.87	+1.14%	SAR 16.80	SAR 16.89	SAR 16.61	175.89K
2026-09-21	SAR 16.68	+0.18%	SAR 16.65	SAR 16.85	SAR 16.63	206.07K
2026-09-20	SAR 16.65	+0.73%	SAR 16.53	SAR 16.92	SAR 16.53	244.20K
2026-09-17	SAR 16.53	+0.49%	SAR 16.88	SAR 16.88	SAR 16.35	323.34K
2026-09-16	SAR 16.45	-0.72%	SAR 16.51	SAR 17.01	SAR 16.45	328.80K
2026-09-15	SAR 16.57	-2.82%	SAR 17.05	SAR 17.32	SAR 16.54	501.47K
2026-09-14	SAR 17.05	+1.79%	SAR 16.72	SAR 17.54	SAR 16.58	1.27M
2026-09-13	SAR 16.75	+5.68%	SAR 15.66	SAR 16.86	SAR 15.66	923.69K
2026-09-10	SAR 15.85	+0.25%	SAR 15.73	SAR 15.94	SAR 15.73	133.15K
2026-09-09	SAR 15.81	+0.51%	SAR 15.77	SAR 15.81	SAR 15.67	110.56K
2026-09-08	SAR 15.73	-0.76%	SAR 15.80	SAR 15.81	SAR 15.66	115.46K
2026-09-07	SAR 15.85	+0.19%	SAR 15.82	SAR 15.90	SAR 15.78	167.16K
2026-09-06	SAR 15.82	0.00%	SAR 15.77	SAR 15.93	SAR 15.75	157.36K
2026-09-03	SAR 15.82	+0.32%	SAR 15.77	SAR 15.93	SAR 15.75	157.36K
2026-09-02	SAR 15.77	-0.44%	SAR 15.80	SAR 15.89	SAR 15.74	138.00K
2026-09-01	SAR 15.84	+0.25%	SAR 15.82	SAR 16.00	SAR 15.77	217.26K
2026-08-31	SAR 15.80	-2.11%	SAR 16.14	SAR 16.14	SAR 15.80	313.89K
2026-08-30	SAR 16.14	-0.62%	SAR 16.30	SAR 16.34	SAR 16.07	158.23K
2026-08-27	SAR 16.24	+1.00%	SAR 16.05	SAR 16.89	SAR 16.01	372.94K
2026-08-26	SAR 16.08	+0.56%	SAR 15.99	SAR 16.16	SAR 15.98	248.96K
2026-08-25	SAR 15.99	+0.50%	SAR 15.90	SAR 16.01	SAR 15.86	170.11K
2026-08-24	SAR 15.91	+0.51%	SAR 15.85	SAR 16.04	SAR 15.82	365.78K
2026-08-23	SAR 15.83	+0.70%	SAR 15.79	SAR 15.96	SAR 15.79	220.67K
2026-08-20	SAR 15.72	+0.90%	SAR 15.59	SAR 15.81	SAR 15.57	540.85K
2026-08-19	SAR 15.58	+1.30%	SAR 15.42	SAR 15.64	SAR 15.32	402.98K
2026-08-18	SAR 15.38	-0.39%	SAR 15.44	SAR 15.49	SAR 15.25	628.52K
2026-08-17	SAR 15.44	-0.39%	SAR 15.42	SAR 15.48	SAR 15.34	373.66K
2026-08-16	SAR 15.50	0.00%	SAR 15.50	SAR 15.50	SAR 15.50	0
2026-08-13	SAR 15.50	-1.34%	SAR 15.71	SAR 15.75	SAR 15.38	422.69K
2026-08-12	SAR 15.71	+0.83%	SAR 15.63	SAR 15.76	SAR 15.40	475.33K
2026-08-11	SAR 15.58	-1.39%	SAR 15.88	SAR 15.88	SAR 15.50	605.80K
2026-08-10	SAR 15.80	+0.96%	SAR 15.59	SAR 15.89	SAR 15.57	221.42K
2026-08-09	SAR 15.65	-0.82%	SAR 15.78	SAR 15.79	SAR 15.49	479.86K
2026-08-06	SAR 15.78	-1.38%	SAR 16.05	SAR 16.05	SAR 15.70	507.35K
2026-08-05	SAR 16.00	+0.19%	SAR 15.99	SAR 16.06	SAR 15.83	616.04K
2026-08-04	SAR 15.97	-1.36%	SAR 16.20	SAR 16.20	SAR 15.86	967.03K
2026-08-03	SAR 16.19	-0.06%	SAR 16.20	SAR 16.51	SAR 15.93	727.59K
2026-08-02	SAR 16.20	+0.12%	SAR 16.14	SAR 16.23	SAR 15.92	443.18K
2026-07-30	SAR 16.18	-0.06%	SAR 16.20	SAR 16.20	SAR 16.06	196.10K
2026-07-29	SAR 16.19	-4.48%	SAR 16.93	SAR 16.95	SAR 16.00	876.01K
2026-07-28	SAR 16.95	-1.51%	SAR 17.25	SAR 17.30	SAR 16.92	321.97K
2026-07-27	SAR 17.21	-3.04%	SAR 17.70	SAR 17.75	SAR 17.16	670.31K
2026-07-26	SAR 17.75	-0.28%	SAR 17.80	SAR 17.86	SAR 17.72	42.90K
2026-07-23	SAR 17.80	-0.45%	SAR 18.01	SAR 18.02	SAR 17.71	153.81K
2026-07-22	SAR 17.88	+0.62%	SAR 17.74	SAR 17.92	SAR 17.71	123.26K
2026-07-21	SAR 17.77	-1.00%	SAR 17.95	SAR 17.95	SAR 17.70	122.33K
2026-07-20	SAR 17.95	-1.10%	SAR 18.15	SAR 18.15	SAR 17.84	284.39K
2026-07-19	SAR 18.15	-1.25%	SAR 18.22	SAR 18.26	SAR 18.02	85.56K
2026-07-16	SAR 18.38	-2.34%	SAR 18.70	SAR 18.79	SAR 18.24	422.97K
2026-07-15	SAR 18.82	+0.37%	SAR 18.52	SAR 19.29	SAR 18.52	1.29M
2026-07-14	SAR 18.75	+0.27%	SAR 18.70	SAR 18.78	SAR 18.43	324.28K
2026-07-13	SAR 18.70	+1.14%	SAR 18.46	SAR 18.74	SAR 18.39	292.72K
2026-07-12	SAR 18.49	+0.22%	SAR 19.00	SAR 19.00	SAR 18.38	148.40K
2026-07-09	SAR 18.45	+0.22%	SAR 18.12	SAR 18.66	SAR 18.12	299.61K
2026-07-08	SAR 18.41	+0.77%	SAR 18.40	SAR 18.49	SAR 18.14	512.41K
2026-07-07	SAR 18.27	-1.19%	SAR 18.34	SAR 18.54	SAR 18.26	137.86K
2026-07-06	SAR 18.49	-0.16%	SAR 18.52	SAR 18.69	SAR 18.31	288.42K
2026-07-05	SAR 18.52	+1.70%	SAR 18.21	SAR 18.59	SAR 18.21	452.17K
2026-07-02	SAR 18.21	-1.57%	SAR 18.50	SAR 18.55	SAR 18.17	251.43K
2026-07-01	SAR 18.50	+3.41%	SAR 18.00	SAR 18.58	SAR 17.97	1.16M
2026-06-30	SAR 17.89	+0.79%	SAR 17.74	SAR 18.10	SAR 17.69	340.65K
2026-06-29	SAR 17.75	+0.62%	SAR 17.70	SAR 17.76	SAR 17.50	277.47K
2026-06-28	SAR 17.64	-0.90%	SAR 17.79	SAR 17.83	SAR 17.57	204.27K
2026-06-25	SAR 17.80	-1.93%	SAR 18.08	SAR 18.08	SAR 17.66	533.53K
2026-06-24	SAR 18.15	+1.97%	SAR 17.82	SAR 18.34	SAR 17.82	639.02K
2026-06-23	SAR 17.80	-1.11%	SAR 18.10	SAR 18.10	SAR 17.71	155.79K
2026-06-22	SAR 18.00	+0.61%	SAR 17.90	SAR 18.18	SAR 17.85	226.05K
2026-06-21	SAR 17.89	-0.56%	SAR 18.06	SAR 18.06	SAR 17.81	137.84K
2026-06-18	SAR 17.99	-1.32%	SAR 18.18	SAR 18.42	SAR 17.92	387.46K
2026-06-17	SAR 18.23	-1.67%	SAR 18.54	SAR 18.54	SAR 18.18	106.36K
2026-06-16	SAR 18.54	+0.05%	SAR 18.60	SAR 18.60	SAR 18.43	113.03K
2026-06-15	SAR 18.53	+0.49%	SAR 18.50	SAR 18.68	SAR 18.43	157.85K
2026-06-14	SAR 18.44	+0.66%	SAR 18.42	SAR 18.53	SAR 18.34	160.99K
2026-06-11	SAR 18.32	+0.94%	SAR 18.15	SAR 18.43	SAR 18.11	194.02K
2026-06-10	SAR 18.15	-0.82%	SAR 18.30	SAR 18.36	SAR 18.15	131.05K
2026-06-09	SAR 18.30	+1.61%	SAR 18.10	SAR 18.47	SAR 18.10	188.85K
2026-06-08	SAR 18.01	-1.21%	SAR 18.16	SAR 18.18	SAR 17.90	252.97K
2026-06-07	SAR 18.23	-2.25%	SAR 18.57	SAR 18.65	SAR 18.16	312.38K
2026-06-04	SAR 18.65	+0.70%	SAR 18.52	SAR 18.80	SAR 18.40	492.71K
2026-06-03	SAR 18.52	+0.71%	SAR 18.22	SAR 18.61	SAR 18.22	181.04K
2026-06-02	SAR 18.39	-0.59%	SAR 18.37	SAR 18.53	SAR 18.22	194.58K
2026-06-01	SAR 18.50	-0.22%	SAR 18.55	SAR 18.66	SAR 18.42	167.66K
2026-05-31	SAR 18.54	+0.87%	SAR 18.40	SAR 18.70	SAR 18.29	75.21K
2026-05-28	SAR 18.38	0.00%	SAR 18.38	SAR 18.38	SAR 18.38	0
2026-05-27	SAR 18.38	0.00%	SAR 18.38	SAR 18.38	SAR 18.38	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 16.51	-3.39%	SAR 17.15	SAR 17.15	SAR 16.50	368.60K
2026-09-29	SAR 17.09	+0.12%	SAR 17.05	SAR 17.35	SAR 17.05	257.71K
2026-09-28	SAR 17.07	-0.81%	SAR 17.34	SAR 17.39	SAR 17.01	244.57K
2026-09-27	SAR 17.21	+2.26%	SAR 17.11	SAR 17.60	SAR 16.90	450.64K
2026-09-24	SAR 16.83	-0.24%	SAR 17.50	SAR 17.78	SAR 16.80	580.63K
2026-09-22	SAR 16.87	+1.14%	SAR 16.80	SAR 16.89	SAR 16.61	175.89K
2026-09-21	SAR 16.68	+0.18%	SAR 16.65	SAR 16.85	SAR 16.63	206.07K
2026-09-20	SAR 16.65	+0.73%	SAR 16.53	SAR 16.92	SAR 16.53	244.20K
2026-09-17	SAR 16.53	+0.49%	SAR 16.88	SAR 16.88	SAR 16.35	323.34K
2026-09-16	SAR 16.45	-0.72%	SAR 16.51	SAR 17.01	SAR 16.45	328.80K
2026-09-15	SAR 16.57	-2.82%	SAR 17.05	SAR 17.32	SAR 16.54	501.47K
2026-09-14	SAR 17.05	+1.79%	SAR 16.72	SAR 17.54	SAR 16.58	1.27M
2026-09-13	SAR 16.75	+5.68%	SAR 15.66	SAR 16.86	SAR 15.66	923.69K
2026-09-10	SAR 15.85	+0.25%	SAR 15.73	SAR 15.94	SAR 15.73	133.15K
2026-09-09	SAR 15.81	+0.51%	SAR 15.77	SAR 15.81	SAR 15.67	110.56K
2026-09-08	SAR 15.73	-0.76%	SAR 15.80	SAR 15.81	SAR 15.66	115.46K
2026-09-07	SAR 15.85	+0.19%	SAR 15.82	SAR 15.90	SAR 15.78	167.16K
2026-09-06	SAR 15.82	0.00%	SAR 15.77	SAR 15.93	SAR 15.75	157.36K
2026-09-03	SAR 15.82	+0.32%	SAR 15.77	SAR 15.93	SAR 15.75	157.36K
2026-09-02	SAR 15.77	-0.44%	SAR 15.80	SAR 15.89	SAR 15.74	138.00K
2026-09-01	SAR 15.84	+0.25%	SAR 15.82	SAR 16.00	SAR 15.77	217.26K
2026-08-31	SAR 15.80	-2.11%	SAR 16.14	SAR 16.14	SAR 15.80	313.89K
2026-08-30	SAR 16.14	-0.62%	SAR 16.30	SAR 16.34	SAR 16.07	158.23K
2026-08-27	SAR 16.24	+1.00%	SAR 16.05	SAR 16.89	SAR 16.01	372.94K
2026-08-26	SAR 16.08	+0.56%	SAR 15.99	SAR 16.16	SAR 15.98	248.96K
2026-08-25	SAR 15.99	+0.50%	SAR 15.90	SAR 16.01	SAR 15.86	170.11K
2026-08-24	SAR 15.91	+0.51%	SAR 15.85	SAR 16.04	SAR 15.82	365.78K
2026-08-23	SAR 15.83	+0.70%	SAR 15.79	SAR 15.96	SAR 15.79	220.67K
2026-08-20	SAR 15.72	+0.90%	SAR 15.59	SAR 15.81	SAR 15.57	540.85K
2026-08-19	SAR 15.58	+1.30%	SAR 15.42	SAR 15.64	SAR 15.32	402.98K
2026-08-18	SAR 15.38	-0.39%	SAR 15.44	SAR 15.49	SAR 15.25	628.52K
2026-08-17	SAR 15.44	-0.39%	SAR 15.42	SAR 15.48	SAR 15.34	373.66K
2026-08-16	SAR 15.50	0.00%	SAR 15.50	SAR 15.50	SAR 15.50	0
2026-08-13	SAR 15.50	-1.34%	SAR 15.71	SAR 15.75	SAR 15.38	422.69K
2026-08-12	SAR 15.71	+0.83%	SAR 15.63	SAR 15.76	SAR 15.40	475.33K
2026-08-11	SAR 15.58	-1.39%	SAR 15.88	SAR 15.88	SAR 15.50	605.80K
2026-08-10	SAR 15.80	+0.96%	SAR 15.59	SAR 15.89	SAR 15.57	221.42K
2026-08-09	SAR 15.65	-0.82%	SAR 15.78	SAR 15.79	SAR 15.49	479.86K
2026-08-06	SAR 15.78	-1.38%	SAR 16.05	SAR 16.05	SAR 15.70	507.35K
2026-08-05	SAR 16.00	+0.19%	SAR 15.99	SAR 16.06	SAR 15.83	616.04K
2026-08-04	SAR 15.97	-1.36%	SAR 16.20	SAR 16.20	SAR 15.86	967.03K
2026-08-03	SAR 16.19	-0.06%	SAR 16.20	SAR 16.51	SAR 15.93	727.59K
2026-08-02	SAR 16.20	+0.12%	SAR 16.14	SAR 16.23	SAR 15.92	443.18K
2026-07-30	SAR 16.18	-0.06%	SAR 16.20	SAR 16.20	SAR 16.06	196.10K
2026-07-29	SAR 16.19	-4.48%	SAR 16.93	SAR 16.95	SAR 16.00	876.01K
2026-07-28	SAR 16.95	-1.51%	SAR 17.25	SAR 17.30	SAR 16.92	321.97K
2026-07-27	SAR 17.21	-3.04%	SAR 17.70	SAR 17.75	SAR 17.16	670.31K
2026-07-26	SAR 17.75	-0.28%	SAR 17.80	SAR 17.86	SAR 17.72	42.90K
2026-07-23	SAR 17.80	-0.45%	SAR 18.01	SAR 18.02	SAR 17.71	153.81K
2026-07-22	SAR 17.88	+0.62%	SAR 17.74	SAR 17.92	SAR 17.71	123.26K
2026-07-21	SAR 17.77	-1.00%	SAR 17.95	SAR 17.95	SAR 17.70	122.33K
2026-07-20	SAR 17.95	-1.10%	SAR 18.15	SAR 18.15	SAR 17.84	284.39K
2026-07-19	SAR 18.15	-1.25%	SAR 18.22	SAR 18.26	SAR 18.02	85.56K
2026-07-16	SAR 18.38	-2.34%	SAR 18.70	SAR 18.79	SAR 18.24	422.97K
2026-07-15	SAR 18.82	+0.37%	SAR 18.52	SAR 19.29	SAR 18.52	1.29M
2026-07-14	SAR 18.75	+0.27%	SAR 18.70	SAR 18.78	SAR 18.43	324.28K
2026-07-13	SAR 18.70	+1.14%	SAR 18.46	SAR 18.74	SAR 18.39	292.72K
2026-07-12	SAR 18.49	+0.22%	SAR 19.00	SAR 19.00	SAR 18.38	148.40K
2026-07-09	SAR 18.45	+0.22%	SAR 18.12	SAR 18.66	SAR 18.12	299.61K
2026-07-08	SAR 18.41	+0.77%	SAR 18.40	SAR 18.49	SAR 18.14	512.41K
2026-07-07	SAR 18.27	-1.19%	SAR 18.34	SAR 18.54	SAR 18.26	137.86K
2026-07-06	SAR 18.49	-0.16%	SAR 18.52	SAR 18.69	SAR 18.31	288.42K
2026-07-05	SAR 18.52	+1.70%	SAR 18.21	SAR 18.59	SAR 18.21	452.17K
2026-07-02	SAR 18.21	-1.57%	SAR 18.50	SAR 18.55	SAR 18.17	251.43K
2026-07-01	SAR 18.50	+3.41%	SAR 18.00	SAR 18.58	SAR 17.97	1.16M
2026-06-30	SAR 17.89	+0.79%	SAR 17.74	SAR 18.10	SAR 17.69	340.65K
2026-06-29	SAR 17.75	+0.62%	SAR 17.70	SAR 17.76	SAR 17.50	277.47K
2026-06-28	SAR 17.64	-0.90%	SAR 17.79	SAR 17.83	SAR 17.57	204.27K
2026-06-25	SAR 17.80	-1.93%	SAR 18.08	SAR 18.08	SAR 17.66	533.53K
2026-06-24	SAR 18.15	+1.97%	SAR 17.82	SAR 18.34	SAR 17.82	639.02K
2026-06-23	SAR 17.80	-1.11%	SAR 18.10	SAR 18.10	SAR 17.71	155.79K
2026-06-22	SAR 18.00	+0.61%	SAR 17.90	SAR 18.18	SAR 17.85	226.05K
2026-06-21	SAR 17.89	-0.56%	SAR 18.06	SAR 18.06	SAR 17.81	137.84K
2026-06-18	SAR 17.99	-1.32%	SAR 18.18	SAR 18.42	SAR 17.92	387.46K
2026-06-17	SAR 18.23	-1.67%	SAR 18.54	SAR 18.54	SAR 18.18	106.36K
2026-06-16	SAR 18.54	+0.05%	SAR 18.60	SAR 18.60	SAR 18.43	113.03K
2026-06-15	SAR 18.53	+0.49%	SAR 18.50	SAR 18.68	SAR 18.43	157.85K
2026-06-14	SAR 18.44	+0.66%	SAR 18.42	SAR 18.53	SAR 18.34	160.99K
2026-06-11	SAR 18.32	+0.94%	SAR 18.15	SAR 18.43	SAR 18.11	194.02K
2026-06-10	SAR 18.15	-0.82%	SAR 18.30	SAR 18.36	SAR 18.15	131.05K
2026-06-09	SAR 18.30	+1.61%	SAR 18.10	SAR 18.47	SAR 18.10	188.85K
2026-06-08	SAR 18.01	-1.21%	SAR 18.16	SAR 18.18	SAR 17.90	252.97K
2026-06-07	SAR 18.23	-2.25%	SAR 18.57	SAR 18.65	SAR 18.16	312.38K
2026-06-04	SAR 18.65	+0.70%	SAR 18.52	SAR 18.80	SAR 18.40	492.71K
2026-06-03	SAR 18.52	+0.71%	SAR 18.22	SAR 18.61	SAR 18.22	181.04K
2026-06-02	SAR 18.39	-0.59%	SAR 18.37	SAR 18.53	SAR 18.22	194.58K
2026-06-01	SAR 18.50	-0.22%	SAR 18.55	SAR 18.66	SAR 18.42	167.66K
2026-05-31	SAR 18.54	+0.87%	SAR 18.40	SAR 18.70	SAR 18.29	75.21K
2026-05-28	SAR 18.38	0.00%	SAR 18.38	SAR 18.38	SAR 18.38	0
2026-05-27	SAR 18.38	0.00%	SAR 18.38	SAR 18.38	SAR 18.38	0