Astra Industrial Group Company (TADAWUL:1212)
Saudi Arabia · Delayed Price · Currency is SAR 132.00
-1.30 (-0.98%)
May 21, 2026, 3:10 PM AST
TADAWUL:1212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 144.60 | 146.90 | 143.40 | 145.60 | 142.05 | 0.69% | 104,753 |
| Apr 15, 2026 | 145.50 | 145.90 | 144.40 | 144.60 | 141.07 | -0.41% | 203,233 |
| Apr 14, 2026 | 144.00 | 146.40 | 143.70 | 145.20 | 141.66 | 1.11% | 113,451 |
| Apr 13, 2026 | 143.50 | 144.70 | 142.10 | 143.60 | 140.10 | 0.07% | 64,770 |
| Apr 12, 2026 | 145.00 | 145.00 | 142.20 | 143.50 | 140.00 | -0.42% | 16,961 |
| Apr 9, 2026 | 147.00 | 147.00 | 144.10 | 144.10 | 140.58 | -0.83% | 37,595 |
| Apr 8, 2026 | 145.00 | 147.00 | 144.50 | 145.30 | 141.75 | 2.04% | 105,310 |
| Apr 7, 2026 | 147.10 | 147.90 | 142.00 | 142.40 | 138.92 | -3.20% | 72,332 |
| Apr 6, 2026 | 150.10 | 151.10 | 146.50 | 147.10 | 143.51 | -2.32% | 138,258 |
| Apr 5, 2026 | 154.80 | 154.80 | 150.20 | 150.60 | 146.92 | -1.57% | 23,198 |
| Apr 2, 2026 | 152.00 | 154.20 | 152.00 | 153.00 | 149.27 | 0.66% | 80,415 |
| Apr 1, 2026 | 154.00 | 154.00 | 151.40 | 152.00 | 148.29 | -0.59% | 25,728 |
| Mar 31, 2026 | 151.50 | 152.90 | 150.90 | 152.90 | 149.17 | 0.92% | 13,095 |
| Mar 30, 2026 | 154.00 | 154.20 | 151.00 | 151.50 | 147.80 | -1.62% | 43,280 |
| Mar 29, 2026 | 152.30 | 155.90 | 152.30 | 154.00 | 150.24 | 1.18% | 34,394 |
| Mar 26, 2026 | 149.90 | 152.70 | 149.30 | 152.20 | 148.49 | 2.01% | 50,581 |
| Mar 25, 2026 | 149.80 | 149.80 | 147.50 | 149.20 | 145.56 | -0.40% | 39,491 |
| Mar 24, 2026 | 148.00 | 149.80 | 146.50 | 149.80 | 146.14 | 1.22% | 57,075 |
| Mar 16, 2026 | 148.00 | 148.40 | 146.00 | 148.00 | 144.39 | 0.20% | 73,551 |
| Mar 15, 2026 | 143.50 | 149.40 | 143.00 | 147.70 | 144.10 | 2.93% | 105,503 |
| Mar 12, 2026 | 137.00 | 148.00 | 136.70 | 143.50 | 140.00 | 4.74% | 164,228 |
| Mar 11, 2026 | 137.80 | 137.90 | 134.20 | 137.00 | 133.66 | 0.37% | 39,983 |
| Mar 10, 2026 | 136.70 | 138.60 | 136.30 | 136.50 | 133.17 | -0.51% | 28,875 |
| Mar 9, 2026 | 138.00 | 139.80 | 136.70 | 137.20 | 133.85 | -0.58% | 88,773 |
| Mar 8, 2026 | 136.10 | 141.30 | 136.10 | 138.00 | 134.63 | 1.55% | 101,497 |