Astra Industrial Group Company (TADAWUL:1212)
Saudi Arabia · Delayed Price · Currency is SAR 132.40
+0.10 (0.08%)
Jul 2, 2026, 3:10 PM AST
TADAWUL:1212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 132.30 | 134.10 | 132.10 | 132.40 | 132.40 | 0.08% | 30,127 |
| Jul 1, 2026 | 131.90 | 135.00 | 130.90 | 132.30 | 132.30 | 0.53% | 100,653 |
| Jun 30, 2026 | 131.80 | 131.80 | 130.40 | 131.60 | 131.60 | -0.60% | 59,171 |
| Jun 29, 2026 | 132.10 | 132.90 | 130.70 | 132.40 | 132.40 | - | 73,393 |
| Jun 28, 2026 | 132.50 | 132.90 | 132.20 | 132.40 | 132.40 | -0.08% | 7,258 |
| Jun 25, 2026 | 132.20 | 133.10 | 131.30 | 132.50 | 132.50 | -0.60% | 47,361 |
| Jun 24, 2026 | 131.00 | 133.30 | 130.40 | 133.30 | 133.30 | 1.76% | 71,546 |
| Jun 23, 2026 | 134.00 | 134.60 | 131.00 | 131.00 | 131.00 | -3.03% | 101,286 |
| Jun 22, 2026 | 134.30 | 136.30 | 133.90 | 135.10 | 135.10 | 0.30% | 81,738 |
| Jun 21, 2026 | 133.00 | 136.30 | 133.00 | 134.70 | 134.70 | -0.15% | 56,870 |
| Jun 18, 2026 | 136.80 | 136.80 | 134.90 | 134.90 | 134.90 | -1.39% | 183,120 |
| Jun 17, 2026 | 137.40 | 138.90 | 136.30 | 136.80 | 136.80 | -0.51% | 77,938 |
| Jun 16, 2026 | 135.20 | 137.80 | 135.20 | 137.50 | 137.50 | 1.70% | 120,165 |
| Jun 15, 2026 | 133.10 | 136.10 | 132.50 | 135.20 | 135.20 | 2.11% | 117,886 |
| Jun 14, 2026 | 130.60 | 133.00 | 130.60 | 132.40 | 132.40 | 1.46% | 53,125 |
| Jun 11, 2026 | 133.50 | 133.90 | 130.10 | 130.50 | 130.50 | -2.25% | 290,170 |
| Jun 10, 2026 | 134.10 | 135.20 | 133.40 | 133.50 | 133.50 | -0.52% | 63,518 |
| Jun 9, 2026 | 133.90 | 135.60 | 133.90 | 134.20 | 134.20 | 0.90% | 36,040 |
| Jun 8, 2026 | 135.80 | 135.80 | 131.70 | 133.00 | 133.00 | -1.26% | 293,640 |
| Jun 7, 2026 | 134.60 | 136.20 | 133.20 | 134.70 | 134.70 | -0.30% | 66,870 |
| Jun 4, 2026 | 135.50 | 136.20 | 134.00 | 135.10 | 135.10 | 0.30% | 58,255 |
| Jun 3, 2026 | 134.70 | 137.50 | 134.00 | 134.70 | 134.70 | 0.45% | 91,290 |
| Jun 2, 2026 | 132.90 | 134.30 | 132.10 | 134.10 | 134.10 | 0.90% | 126,070 |
| Jun 1, 2026 | 133.60 | 134.10 | 131.60 | 132.90 | 132.90 | -0.67% | 105,609 |
| May 31, 2026 | 132.40 | 134.20 | 132.00 | 133.80 | 133.80 | 1.36% | 40,632 |
| May 21, 2026 | 133.30 | 133.80 | 131.60 | 132.00 | 132.00 | -0.98% | 70,923 |
| May 20, 2026 | 132.60 | 133.80 | 132.60 | 133.30 | 133.30 | -0.30% | 59,797 |
| May 19, 2026 | 132.60 | 133.80 | 131.90 | 133.70 | 133.70 | 1.06% | 44,991 |
| May 18, 2026 | 135.20 | 135.20 | 132.00 | 132.30 | 132.30 | -2.14% | 40,066 |
| May 17, 2026 | 133.50 | 136.20 | 133.00 | 135.20 | 135.20 | 1.27% | 21,959 |
| May 14, 2026 | 134.80 | 134.80 | 133.20 | 133.50 | 133.50 | 0.23% | 20,332 |
| May 13, 2026 | 136.20 | 136.20 | 132.30 | 133.20 | 133.20 | -2.20% | 40,621 |
| May 12, 2026 | 136.30 | 137.20 | 135.00 | 136.20 | 136.20 | 0.29% | 38,695 |
| May 11, 2026 | 138.10 | 138.30 | 135.80 | 135.80 | 135.80 | -1.38% | 80,151 |
| May 10, 2026 | 135.00 | 138.70 | 134.90 | 137.70 | 137.70 | 2.00% | 66,046 |
| May 7, 2026 | 135.00 | 135.90 | 132.00 | 135.00 | 135.00 | 0.52% | 77,062 |
| May 6, 2026 | 133.80 | 134.80 | 132.30 | 134.30 | 134.30 | 1.13% | 55,261 |
| May 5, 2026 | 137.00 | 137.00 | 132.30 | 132.80 | 132.80 | -3.07% | 53,740 |
| May 4, 2026 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | -1.44% | 57,402 |
| May 3, 2026 | 141.50 | 141.70 | 138.00 | 139.00 | 139.00 | -1.42% | 65,083 |
| Apr 30, 2026 | 140.00 | 141.40 | 139.00 | 141.00 | 141.00 | 0.86% | 97,113 |
| Apr 29, 2026 | 141.30 | 143.70 | 139.50 | 143.30 | 139.80 | 1.42% | 97,252 |
| Apr 28, 2026 | 143.50 | 146.70 | 140.40 | 141.30 | 137.85 | -1.53% | 173,701 |
| Apr 27, 2026 | 143.70 | 144.50 | 142.00 | 143.50 | 140.00 | - | 139,563 |
| Apr 26, 2026 | 144.20 | 144.90 | 142.40 | 143.50 | 140.00 | -0.14% | 48,291 |
| Apr 23, 2026 | 144.50 | 144.70 | 142.50 | 143.70 | 140.19 | -1.37% | 88,769 |
| Apr 22, 2026 | 148.00 | 148.00 | 144.50 | 145.70 | 142.14 | -1.22% | 51,459 |
| Apr 21, 2026 | 147.80 | 148.40 | 144.90 | 147.50 | 143.90 | -0.20% | 68,726 |
| Apr 20, 2026 | 145.00 | 149.70 | 145.00 | 147.80 | 144.19 | 2.64% | 341,674 |
| Apr 19, 2026 | 146.00 | 146.00 | 143.20 | 144.00 | 140.49 | -1.10% | 1,044,476 |