Astra Industrial Group Company (TADAWUL:1212)
Saudi Arabia · Delayed Price · Currency is SAR 138.30
+1.30 (0.95%)
At close: Dec 30, 2025
TADAWUL:1212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 136.90 | 139.60 | 136.20 | 138.70 | - | 1.24% | 102,720 |
| Dec 29, 2025 | 140.00 | 140.00 | 136.70 | 137.00 | 137.00 | -2.21% | 56,650 |
| Dec 28, 2025 | 139.00 | 141.00 | 136.60 | 140.10 | 140.10 | 0.79% | 152,399 |
| Dec 25, 2025 | 134.10 | 139.90 | 133.20 | 139.00 | 139.00 | 4.35% | 132,371 |
| Dec 24, 2025 | 133.20 | 134.30 | 132.40 | 133.20 | 133.20 | -0.22% | 31,232 |
| Dec 23, 2025 | 131.10 | 134.50 | 131.10 | 133.50 | 133.50 | 1.14% | 67,768 |
| Dec 22, 2025 | 135.90 | 136.40 | 129.00 | 132.00 | 132.00 | -2.87% | 93,668 |
| Dec 21, 2025 | 132.20 | 136.00 | 131.90 | 135.90 | 135.90 | 3.66% | 288,392 |
| Dec 18, 2025 | 128.20 | 132.10 | 127.00 | 131.10 | 131.10 | 2.42% | 97,685 |
| Dec 17, 2025 | 128.60 | 129.40 | 126.50 | 128.00 | 128.00 | -0.47% | 107,292 |
| Dec 16, 2025 | 129.40 | 130.70 | 128.00 | 128.60 | 128.60 | -1.00% | 271,040 |
| Dec 15, 2025 | 130.30 | 131.60 | 128.20 | 129.90 | 129.90 | -0.31% | 86,191 |
| Dec 14, 2025 | 134.00 | 134.00 | 130.30 | 130.30 | 130.30 | -2.62% | 44,728 |
| Dec 11, 2025 | 136.60 | 136.90 | 133.80 | 133.80 | 133.80 | -1.25% | 63,887 |
| Dec 10, 2025 | 134.80 | 136.20 | 134.60 | 135.50 | 135.50 | 0.59% | 56,011 |
| Dec 9, 2025 | 134.90 | 135.40 | 134.10 | 134.70 | 134.70 | - | 33,512 |
| Dec 8, 2025 | 132.50 | 134.90 | 131.80 | 134.70 | 134.70 | 1.58% | 83,250 |
| Dec 7, 2025 | 133.00 | 134.40 | 132.50 | 132.60 | 132.60 | -0.90% | 39,323 |
| Dec 4, 2025 | 134.80 | 136.30 | 133.50 | 133.80 | 133.80 | -0.67% | 62,399 |
| Dec 3, 2025 | 133.00 | 135.70 | 132.70 | 134.70 | 134.70 | 1.35% | 47,128 |
| Dec 2, 2025 | 132.60 | 134.90 | 132.40 | 132.90 | 132.90 | -0.67% | 110,058 |
| Dec 1, 2025 | 135.00 | 135.90 | 132.60 | 133.80 | 133.80 | -0.15% | 81,260 |
| Nov 30, 2025 | 135.90 | 138.00 | 134.00 | 134.00 | 134.00 | -1.40% | 54,248 |
| Nov 27, 2025 | 135.80 | 137.10 | 134.10 | 135.90 | 135.90 | - | 74,122 |
| Nov 26, 2025 | 136.70 | 136.90 | 133.00 | 135.90 | 135.90 | -0.80% | 114,430 |
| Nov 25, 2025 | 138.90 | 140.30 | 137.00 | 137.00 | 137.00 | -1.44% | 81,127 |
| Nov 24, 2025 | 138.80 | 140.60 | 138.30 | 139.00 | 139.00 | 0.80% | 102,882 |
| Nov 23, 2025 | 139.00 | 140.70 | 137.60 | 137.90 | 137.90 | -1.43% | 41,706 |
| Nov 20, 2025 | 139.00 | 140.70 | 138.20 | 139.90 | 139.90 | 0.65% | 124,828 |
| Nov 19, 2025 | 140.70 | 143.00 | 139.00 | 139.00 | 139.00 | -1.07% | 92,316 |
| Nov 18, 2025 | 141.00 | 141.70 | 136.40 | 140.50 | 140.50 | -1.06% | 139,270 |
| Nov 17, 2025 | 141.50 | 142.30 | 138.80 | 142.00 | 142.00 | -0.21% | 131,908 |
| Nov 16, 2025 | 141.20 | 142.30 | 141.00 | 142.30 | 142.30 | 0.78% | 24,345 |
| Nov 13, 2025 | 143.50 | 144.60 | 141.20 | 141.20 | 141.20 | -1.60% | 52,286 |
| Nov 12, 2025 | 142.80 | 144.90 | 142.00 | 143.50 | 143.50 | 1.06% | 69,128 |
| Nov 11, 2025 | 144.30 | 145.60 | 142.00 | 142.00 | 142.00 | -1.59% | 48,142 |
| Nov 10, 2025 | 144.80 | 145.40 | 142.30 | 144.30 | 144.30 | 1.12% | 55,590 |
| Nov 9, 2025 | 145.00 | 145.00 | 142.50 | 142.70 | 142.70 | -1.59% | 12,074 |
| Nov 6, 2025 | 142.20 | 145.70 | 142.20 | 145.00 | 145.00 | 0.83% | 66,764 |
| Nov 5, 2025 | 147.00 | 148.40 | 143.60 | 143.80 | 143.80 | -3.16% | 133,200 |
| Nov 4, 2025 | 148.00 | 150.00 | 146.80 | 148.50 | 148.50 | -0.34% | 194,624 |
| Nov 3, 2025 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 81,804 |
| Nov 2, 2025 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 153,542 |
| Oct 30, 2025 | 149.00 | 150.20 | 146.90 | 149.00 | 149.00 | 0.81% | 121,771 |
| Oct 29, 2025 | 145.00 | 151.20 | 145.00 | 147.80 | 147.80 | 1.23% | 212,208 |
| Oct 28, 2025 | 144.10 | 146.30 | 142.70 | 146.00 | 146.00 | 2.31% | 165,299 |
| Oct 27, 2025 | 143.00 | 143.60 | 141.90 | 142.70 | 142.70 | -0.07% | 187,121 |
| Oct 26, 2025 | 142.70 | 143.00 | 141.70 | 142.80 | 142.80 | 1.28% | 293,883 |
| Oct 23, 2025 | 137.90 | 142.00 | 137.00 | 141.00 | 141.00 | 2.77% | 83,116 |
| Oct 22, 2025 | 138.00 | 138.00 | 136.70 | 137.20 | 137.20 | -0.58% | 180,472 |