Astra Industrial Group Company (TADAWUL:1212)
Saudi Arabia · Delayed Price · Currency is SAR 111.50
-1.80 (-1.59%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:1212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 113.30 | 114.40 | 110.90 | 111.50 | 111.50 | -1.59% | 93,449 |
| Nov 4, 2026 | 112.50 | 113.50 | 111.20 | 113.30 | 113.30 | 1.61% | 27,416 |
| Nov 3, 2026 | 111.10 | 112.20 | 109.00 | 111.50 | 111.50 | -1.33% | 46,631 |
| Nov 2, 2026 | 113.00 | 113.60 | 110.80 | 113.00 | 113.00 | 0.53% | 19,868 |
| Nov 1, 2026 | 109.40 | 112.80 | 108.50 | 112.40 | 112.40 | 0.99% | 26,920 |
| Oct 29, 2026 | 111.80 | 111.90 | 108.90 | 111.30 | 111.30 | -0.54% | 78,129 |
| Oct 28, 2026 | 111.00 | 112.90 | 107.40 | 111.90 | 111.90 | 1.36% | 50,712 |
| Oct 27, 2026 | 106.20 | 110.50 | 105.10 | 110.40 | 110.40 | 3.95% | 137,301 |
| Oct 26, 2026 | 104.50 | 111.00 | 103.60 | 106.20 | 106.20 | 1.63% | 123,536 |
| Oct 25, 2026 | 110.90 | 110.90 | 102.40 | 104.50 | 104.50 | -8.09% | 295,102 |
| Oct 22, 2026 | 118.00 | 119.00 | 111.70 | 113.70 | 113.70 | -3.64% | 131,995 |
| Oct 21, 2026 | 115.20 | 118.10 | 114.90 | 118.00 | 118.00 | 1.72% | 69,897 |
| Oct 20, 2026 | 115.00 | 117.40 | 115.00 | 116.00 | 116.00 | - | 23,421 |
| Oct 19, 2026 | 117.30 | 117.30 | 115.20 | 116.00 | 116.00 | -0.85% | 34,702 |
| Oct 18, 2026 | 115.20 | 118.70 | 115.20 | 117.00 | 117.00 | 0.26% | 10,111 |
| Oct 15, 2026 | 118.50 | 118.50 | 116.00 | 116.70 | 116.70 | -1.68% | 58,399 |
| Oct 14, 2026 | 118.50 | 119.40 | 117.60 | 118.70 | 118.70 | 0.51% | 40,685 |
| Oct 13, 2026 | 118.20 | 119.10 | 116.60 | 118.10 | 118.10 | 0.08% | 101,552 |
| Oct 12, 2026 | 122.10 | 122.40 | 117.30 | 118.00 | 118.00 | -3.36% | 111,478 |
| Oct 11, 2026 | 122.00 | 123.50 | 121.50 | 122.10 | 122.10 | -1.45% | 25,441 |
| Oct 8, 2026 | 125.50 | 125.50 | 123.10 | 123.90 | 123.90 | -0.88% | 16,263 |
| Oct 7, 2026 | 126.70 | 126.70 | 124.60 | 125.00 | 125.00 | -0.95% | 20,094 |
| Oct 6, 2026 | 125.80 | 126.70 | 124.20 | 126.20 | 126.20 | 1.37% | 30,476 |
| Oct 5, 2026 | 125.90 | 125.90 | 123.80 | 124.50 | 124.50 | -0.80% | 25,723 |
| Oct 4, 2026 | 125.00 | 127.10 | 124.50 | 125.50 | 125.50 | 0.40% | 16,201 |
| Oct 1, 2026 | 124.30 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 50,935 |
| Sep 30, 2026 | 126.20 | 126.20 | 123.30 | 124.00 | 124.00 | -1.59% | 85,831 |
| Sep 29, 2026 | 126.30 | 127.00 | 125.00 | 126.00 | 126.00 | -0.24% | 17,918 |
| Sep 28, 2026 | 129.50 | 129.50 | 125.90 | 126.30 | 126.30 | -2.47% | 20,861 |
| Sep 27, 2026 | 130.00 | 130.30 | 128.80 | 129.50 | 129.50 | -0.46% | 8,188 |
| Sep 24, 2026 | 130.80 | 130.90 | 129.20 | 130.10 | 130.10 | -0.54% | 13,092 |
| Sep 22, 2026 | 129.20 | 130.90 | 129.10 | 130.80 | 130.80 | 0.69% | 21,147 |
| Sep 21, 2026 | 130.60 | 132.00 | 129.90 | 129.90 | 129.90 | -1.96% | 17,463 |
| Sep 20, 2026 | 133.90 | 133.90 | 131.40 | 132.50 | 132.50 | -1.12% | 10,346 |
| Sep 17, 2026 | 130.20 | 134.00 | 130.20 | 134.00 | 134.00 | 2.92% | 319,468 |
| Sep 16, 2026 | 132.60 | 132.70 | 130.20 | 130.20 | 130.20 | -1.36% | 12,767 |
| Sep 15, 2026 | 133.50 | 134.10 | 132.00 | 132.00 | 132.00 | -1.49% | 82,138 |
| Sep 14, 2026 | 135.00 | 135.90 | 133.10 | 134.00 | 134.00 | -0.96% | 52,346 |
| Sep 13, 2026 | 134.10 | 135.40 | 133.00 | 135.30 | 135.30 | 0.52% | 62,843 |
| Sep 10, 2026 | 133.40 | 135.80 | 133.40 | 134.60 | 134.60 | 0.45% | 61,661 |
| Sep 9, 2026 | 134.10 | 134.20 | 132.90 | 134.00 | 134.00 | -0.07% | 45,274 |
| Sep 8, 2026 | 134.00 | 134.30 | 133.00 | 134.10 | 134.10 | 0.30% | 12,075 |
| Sep 7, 2026 | 136.00 | 136.00 | 133.70 | 133.70 | 133.70 | -0.67% | 27,024 |
| Sep 6, 2026 | 135.00 | 136.00 | 134.40 | 134.60 | 134.60 | -0.15% | 21,527 |
| Sep 3, 2026 | 135.10 | 136.90 | 134.50 | 134.80 | 134.80 | -0.15% | 52,712 |
| Sep 2, 2026 | 136.50 | 137.30 | 134.10 | 135.00 | 135.00 | -1.10% | 41,495 |
| Sep 1, 2026 | 136.40 | 139.00 | 135.50 | 136.50 | 136.50 | 0.29% | 44,980 |
| Aug 31, 2026 | 138.00 | 138.10 | 135.50 | 136.10 | 136.10 | -1.38% | 62,849 |
| Aug 30, 2026 | 141.10 | 141.90 | 138.00 | 138.00 | 138.00 | -2.40% | 24,667 |
| Aug 27, 2026 | 138.50 | 141.50 | 138.50 | 141.40 | 141.40 | 1.95% | 89,429 |