Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Alandalus Property Company (4320.SR)

21.60
-0.28
(-1.28%)
At close: May 4 at 3:15:51 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 4, 202521.8821.8821.3221.6021.6028,745
May 1, 202521.8222.1221.8021.8821.8843,015
Apr 30, 202522.4222.5021.8021.8021.8064,711
Apr 29, 202522.3622.6822.3022.4222.4246,302
Apr 28, 202522.4022.6022.3622.4822.4845,686
Apr 27, 202522.5422.5822.3022.5022.5027,314
Apr 24, 202522.0622.5422.0622.3622.3647,996
Apr 23, 202523.5023.5022.0422.2822.28112,200
Apr 22, 202523.1223.2022.3022.5022.5090,032
Apr 21, 202523.7023.9623.2423.2423.2423,440
Apr 20, 202523.5224.1623.5223.7023.7079,106
Apr 17, 202523.6023.6023.6023.6023.60-
Apr 16, 2025 0.25 Dividend
Apr 16, 202523.5023.8623.0023.6023.6046,869
Apr 15, 202523.6823.6823.3623.5623.3138,932
Apr 14, 202522.5423.4622.3823.2623.0167,824
Apr 13, 202522.3022.5821.9422.4822.2445,314
Apr 10, 202520.5020.5020.5020.5020.28-
Apr 9, 202520.9221.7820.5020.5020.2860,178
Apr 8, 202521.5022.8021.3421.3621.1328,369
Apr 7, 202521.2021.9819.6821.3221.0987,014
Apr 6, 202522.5222.8821.3021.6621.4347,432
Apr 3, 202523.4023.7223.0623.5623.3124,512
Mar 27, 202523.4823.5023.2023.5023.2540,229
Mar 26, 202523.1023.5023.1023.3023.0527,843
Mar 25, 202523.5023.5222.6023.0422.8027,789
Mar 24, 202522.5223.2022.5223.0822.8489,155
Mar 23, 202523.0023.5022.7422.7622.5285,550
Mar 20, 202523.2623.2623.2623.2623.01-
Mar 19, 202523.0223.6622.4823.2623.01111,189
Mar 18, 202523.8023.8023.0823.0822.8445,236
Mar 17, 202524.0024.5823.8223.8423.5942,423
Mar 16, 202523.8024.3023.6424.0023.7561,746
Mar 13, 202524.5424.8423.7023.9023.65134,631
Mar 12, 202524.7425.5024.7024.7824.5230,674
Mar 11, 202525.4525.4524.6825.0024.7327,375
Mar 10, 202524.8026.0024.8025.4525.1854,753
Mar 9, 202526.0526.1025.3525.8025.5329,711
Mar 6, 202525.6026.1025.6026.0525.7731,411
Mar 5, 202526.0526.2525.6026.0025.7228,531
Mar 4, 202526.4026.4025.4026.0525.7743,455
Mar 3, 202525.6026.5025.6026.4026.1248,905
Mar 2, 202526.8026.8025.9025.9525.6749,595
Feb 27, 202526.5526.8026.3526.8026.5298,096
Feb 26, 202526.8026.8026.4026.7026.42226,527
Feb 25, 202526.1026.7525.6026.6026.32247,743
Feb 24, 202525.8026.2025.6526.0525.77234,117
Feb 20, 202525.5025.9025.1025.6525.38116,809
Feb 19, 202525.2025.2025.2025.2024.93-
Feb 18, 202525.0025.3024.8225.2024.9369,929
Feb 17, 202524.8225.1524.6225.0024.7381,277
Feb 16, 202525.1525.3024.8625.0524.7884,454
Feb 13, 202525.0025.4524.7425.1524.88163,665
Feb 12, 202524.9825.0524.7025.0024.7369,118
Feb 11, 202524.8025.1524.8024.9024.6468,237
Feb 10, 202525.0025.1524.7224.8424.5892,407
Feb 9, 202525.0025.3524.7425.1024.83283,761
Feb 6, 202524.6425.0024.6025.0024.7345,457
Feb 5, 202524.6624.9424.4824.5624.3079,863
Feb 4, 202525.2525.2524.6624.6624.40119,033
Feb 3, 202524.5225.1524.4225.1024.83106,233
Feb 2, 202524.5224.6824.4224.5224.26108,912
Jan 30, 202524.8224.8824.3224.7024.44125,458
Jan 29, 202524.7424.8424.4624.7624.5064,957
Jan 28, 202524.9625.0524.1024.6824.42221,667
Jan 27, 202525.0526.3024.9024.9424.68502,346
Jan 26, 202525.2025.4024.9225.0024.73163,956
Jan 23, 202525.3525.5025.1025.4525.1846,452
Jan 22, 202525.9025.9025.2025.2524.9863,805
Jan 21, 202525.4026.1525.4025.9025.63134,661
Jan 20, 202525.2525.5025.0525.4025.1337,481
Jan 19, 202525.2525.5025.2525.3525.0831,774
Jan 16, 202525.5026.5025.2525.2524.98145,980
Jan 15, 202525.8526.0525.5025.5025.23153,335
Jan 14, 202525.8026.1025.6026.0025.7279,683
Jan 13, 202526.1026.2025.6525.7525.4880,178
Jan 12, 202526.0026.2025.6026.1025.82195,541
Jan 9, 202525.6525.6525.6525.6525.38-
Jan 8, 202525.5025.6525.2025.6525.3884,095
Jan 7, 202525.2525.6525.0025.5025.2384,048
Jan 6, 202524.8825.7024.8825.2524.98243,712
Jan 5, 202524.6024.9024.2824.9024.6495,976
Jan 2, 202523.9624.6223.9624.6024.3488,144
Jan 1, 202523.9024.2423.9024.2423.9842,675
Dec 31, 202423.7024.2023.7024.1223.8624,177
Dec 30, 202423.2624.1823.1024.0023.75142,281
Dec 29, 202423.2023.4423.1223.4423.1925,086
Dec 26, 202423.3023.5023.0223.2022.9516,322
Dec 25, 202423.1023.4823.0023.3023.0517,869
Dec 24, 202423.4623.4823.0023.2823.0310,550
Dec 23, 202423.3423.3622.9823.1822.9317,280
Dec 22, 202423.3623.6023.3423.3423.0910,595
Dec 19, 202423.0623.6223.0623.3023.0520,328
Dec 18, 202423.5623.7623.3223.4423.1937,155
Dec 17, 202423.6023.6823.5223.5623.3111,300
Dec 16, 202423.5223.8023.5023.8023.5519,256
Dec 15, 202423.6623.8023.6023.6623.4116,351
Dec 12, 202423.5623.9023.5623.7023.4519,687
Dec 11, 202423.9023.9023.5623.5623.318,229
Dec 10, 202423.7623.9423.6623.6823.4331,171
Dec 9, 202423.7224.0023.7223.9423.6917,698
Dec 8, 202424.0024.0423.7223.7223.4723,453
Dec 5, 202424.0024.0023.7023.9023.6515,351
Dec 4, 202423.9024.2223.7623.7623.5133,910
Dec 3, 202423.8824.0623.6623.9023.6537,806
Dec 2, 202424.0224.0823.7023.8423.5956,565
Dec 1, 202423.7624.4623.7623.8023.5547,652
Nov 28, 202423.7624.4623.7623.8023.5547,652
Nov 27, 202423.8624.2223.5824.0023.7519,544
Nov 26, 202424.2024.4823.8623.8623.6140,032
Nov 25, 202424.0424.4624.0424.1823.9218,276
Nov 24, 202424.2624.5224.2224.4824.2252,483
Nov 21, 202424.4424.9224.2224.2624.0085,848
Nov 20, 202424.9024.9624.4624.6224.3650,955
Nov 19, 202424.1024.9424.0824.9024.6476,682
Nov 18, 202424.2024.4824.1424.1823.9249,172
Nov 17, 202424.5024.5024.5024.5024.24-
Nov 14, 202424.8824.9424.3224.5024.2438,697
Nov 13, 202425.2025.2024.3024.8824.6277,081
Nov 12, 202424.9025.2024.2024.8224.56120,374
Nov 11, 202423.4024.8823.4024.7024.44217,480
Nov 10, 202423.7023.9023.3623.4223.1753,407
Nov 7, 202423.9023.9023.6023.7023.4549,386
Nov 6, 202424.2824.4223.6823.7023.4566,059
Nov 5, 202423.5824.3823.2224.2824.0252,437
Nov 4, 202424.6024.6223.8223.8423.59212,607
Nov 3, 202425.5025.6024.6024.6424.3896,840
Oct 31, 202424.8225.5024.7025.5025.2382,879
Oct 30, 202425.1025.1024.7024.8224.5619,958
Oct 29, 202425.1025.3024.8024.9024.6468,535
Oct 28, 202425.0025.3024.9025.2524.9869,864
Oct 27, 202424.6025.0024.6024.8824.6222,643
Oct 24, 202424.5224.7024.5224.6624.4024,089
Oct 23, 202424.9025.0024.5624.8224.5668,025
Oct 22, 202424.3025.4524.2825.0024.73126,251
Oct 21, 202424.4024.7824.0024.3424.0853,670
Oct 20, 202424.7024.7424.3024.4424.1850,386
Oct 17, 202425.0025.0024.3624.8024.54113,758
Oct 16, 202424.9825.0024.5025.0024.73300,876
Oct 15, 202424.7824.9824.6024.7624.50188,743
Oct 14, 202424.3224.7224.0424.7224.46102,277
Oct 13, 202424.0024.8024.0024.1623.9085,601
Oct 10, 202423.8424.3823.8024.1623.9062,744
Oct 9, 202423.9824.2023.6023.8423.5968,484
Oct 8, 202423.5024.0623.5023.9423.6943,182
Oct 7, 202423.4823.8623.4023.5223.2732,956
Oct 6, 202423.8424.3022.5023.4823.2334,699
Oct 3, 202423.8224.6623.6023.8623.61102,922
Oct 2, 202424.9424.9424.9424.9424.68-
Oct 1, 202424.3825.0524.3824.9424.68207,600
Sep 30, 202424.1024.6824.1024.3824.1290,028
Sep 29, 202423.7024.7223.6024.1023.84305,475
Sep 26, 202423.5023.9023.4023.7023.4580,682
Sep 25, 202423.4023.6823.3023.5023.2533,462
Sep 24, 202423.4023.6423.3823.4023.1529,682
Sep 22, 202424.0024.0023.5023.7023.4539,376
Sep 19, 202423.7823.9823.6023.8023.5563,714
Sep 18, 202423.7823.9823.5023.7823.53103,748
Sep 17, 202423.2423.7823.0223.7823.5337,617
Sep 16, 202423.4223.5822.9823.1622.9150,217
Sep 15, 202423.5223.9023.4223.7223.4721,514
Sep 12, 202423.2223.8423.2223.5223.2738,673
Sep 11, 202424.2024.2023.3623.4023.1573,162
Sep 10, 202423.9024.2023.8223.8823.6338,217
Sep 9, 202423.8824.2023.6423.9023.6560,118
Sep 8, 202423.8824.2823.8823.8823.6367,101
Sep 5, 202423.8224.7023.6423.9023.651,074,478
Sep 4, 202423.9023.9823.7023.8223.5747,431
Sep 3, 202423.9024.0423.6623.8823.63173,006
Sep 2, 202424.1224.2023.8823.8823.63157,489
Sep 1, 202424.3224.4024.1224.1423.88192,258
Aug 29, 202424.4424.4423.8024.3024.04117,594
Aug 28, 202423.7024.4423.5824.2023.9499,295
Aug 27, 202423.5023.8623.4623.7023.4578,673
Aug 26, 202423.9023.9223.5023.7223.4778,030
Aug 25, 202424.1824.5023.8023.9223.67220,128
Aug 22, 202424.0424.6824.0424.2624.00101,980
Aug 21, 202423.4824.0623.4824.0023.7564,139
Aug 20, 202423.4023.6823.2823.6823.4341,309
Aug 19, 202423.8223.8223.3023.3023.0539,270
Aug 18, 202422.8023.8222.8023.5623.31143,094
Aug 15, 202422.5222.9222.3422.7622.5273,358
Aug 14, 202422.0422.6222.0222.3422.1031,229
Aug 13, 202422.2222.2421.8022.0021.7743,902
Aug 12, 202423.0023.0022.0622.0621.8355,373
Aug 11, 202421.8422.7021.8422.0221.7940,137
Aug 8, 202422.5022.7421.5221.9021.6779,051
Aug 7, 202421.3222.8021.3222.5022.26108,117
Aug 6, 202422.0022.5021.6221.8021.57141,850
Aug 5, 202423.2023.2021.0022.0221.79215,335
Aug 4, 202423.4823.4822.8023.2422.9957,428
Aug 1, 202423.9024.1823.8423.9223.6744,744
Jul 31, 202424.6024.7024.1424.1623.9081,244
Jul 30, 202425.0525.1024.6024.7024.4432,847
Jul 29, 202425.4525.4525.0025.0024.7328,209
Jul 28, 202425.0025.4025.0025.0524.7835,346
Jul 25, 202425.3525.5025.0025.0524.7859,150
Jul 24, 202425.1525.3525.0025.2024.9346,405
Jul 23, 202425.7025.7025.0025.1524.88158,552
Jul 22, 202425.2026.2025.2025.7025.43301,812
Jul 21, 202425.8025.8025.1025.4025.1398,208
Jul 18, 202425.7526.3525.5025.7025.43320,586
Jul 17, 202425.0526.0025.0025.7525.48206,848
Jul 16, 202424.7425.1024.7425.0524.78111,811
Jul 15, 202424.8425.2524.6824.7424.4880,069
Jul 14, 202424.8225.0024.7224.9424.6824,643
Jul 11, 202425.1025.1024.8224.8224.5623,310
Jul 10, 202425.2025.4024.9025.1024.8350,879
Jul 9, 202424.9025.1524.6225.1524.8893,302
Jul 8, 202424.9625.1024.6024.9024.6448,806
Jul 7, 202425.2525.3524.9225.1524.8835,441
Jul 4, 202425.4025.4024.5625.2024.9349,876
Jul 3, 202425.4025.4024.7625.0024.7374,472
Jul 2, 202424.0025.5023.9824.8024.54232,543
Jul 1, 202424.0024.3023.8824.0023.7564,001
Jun 30, 202424.5024.5024.5024.5024.24-
Jun 27, 202424.0024.6023.8224.5024.2465,175
Jun 26, 202423.8024.0423.7623.9823.7339,735
Jun 25, 202423.6024.1023.6023.8023.5548,288
Jun 24, 202424.0024.2023.7024.0023.7533,511
Jun 23, 202424.6224.9224.1024.1223.8635,621
Jun 13, 202424.8625.0024.2025.0024.7365,111
Jun 12, 202425.0525.4024.0424.8824.62115,851
Jun 11, 202424.8225.7024.8025.1524.8888,610
Jun 10, 202424.2025.3024.1825.3025.03146,674
Jun 9, 202423.0624.1823.0624.1823.9283,997
Jun 6, 202422.8023.6022.8023.2022.9573,408
Jun 5, 202423.4623.4622.7423.2022.9525,204
Jun 4, 202423.3023.5023.1423.4623.2133,760
Jun 3, 202423.1823.5622.8823.2823.0383,333
Jun 2, 202423.4823.4823.4823.4823.23-
May 30, 202423.4823.4823.4823.4823.23-
May 29, 202423.1423.5023.1423.4823.2331,880
May 28, 202423.6623.8423.2823.3023.0538,785
May 27, 202424.0024.1023.0023.6623.4153,079
May 26, 202424.4024.4023.9624.0423.7836,958
May 23, 202424.1024.4423.9023.9223.6754,190
May 22, 202424.3024.4023.7424.1023.8450,502
May 21, 202423.8624.5023.7824.3024.0497,038
May 20, 202424.3024.8223.7623.8623.61108,725
May 19, 202425.6525.6525.6525.6525.38-
May 16, 202425.8026.0525.2525.6525.3863,222
May 15, 202425.5026.3025.5025.9025.6356,879
May 14, 202426.5527.1525.8525.9525.6744,143
May 13, 202427.1027.1026.5526.8026.5228,360
May 12, 202427.2027.8527.0527.1526.8656,474
May 9, 202427.4027.5027.1527.2026.9142,736
May 8, 202427.4027.6527.4027.5027.2176,128
May 7, 202427.4027.9027.3527.6027.3141,950
May 6, 202427.8027.8027.3027.4027.1138,271
May 5, 202428.5028.5027.4527.8027.5134,383
Waiting for permission
Allow microphone access to enable voice search

Try again.