Astra Industrial Group Company (TADAWUL:1212)
Saudi Arabia · Delayed Price · Currency is SAR 125.90
-1.20 (-0.94%)
Jul 23, 2026, 3:10 PM AST
TADAWUL:1212 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 127.10 | 127.10 | 125.40 | 125.90 | 125.90 | -0.94% | 33,401 |
| Jul 22, 2026 | 128.00 | 128.50 | 126.80 | 127.10 | 127.10 | -2.00% | 25,277 |
| Jul 21, 2026 | 128.00 | 130.00 | 128.00 | 129.70 | 129.70 | 1.33% | 35,948 |
| Jul 20, 2026 | 126.40 | 128.70 | 126.40 | 128.00 | 128.00 | - | 78,981 |
| Jul 19, 2026 | 127.40 | 128.60 | 125.60 | 128.00 | 128.00 | 0.47% | 25,310 |
| Jul 16, 2026 | 126.00 | 128.80 | 125.00 | 127.40 | 127.40 | 1.59% | 90,481 |
| Jul 15, 2026 | 129.00 | 129.70 | 125.00 | 125.40 | 125.40 | -2.79% | 40,542 |
| Jul 14, 2026 | 128.60 | 129.30 | 127.50 | 129.00 | 129.00 | -0.46% | 53,217 |
| Jul 13, 2026 | 129.90 | 130.20 | 129.10 | 129.60 | 129.60 | -0.31% | 25,019 |
| Jul 12, 2026 | 128.80 | 130.60 | 128.80 | 130.00 | 130.00 | 0.15% | 10,054 |
| Jul 9, 2026 | 129.30 | 130.80 | 128.80 | 129.80 | 129.80 | -0.15% | 36,727 |
| Jul 8, 2026 | 129.80 | 131.50 | 129.50 | 130.00 | 130.00 | -0.61% | 48,114 |
| Jul 7, 2026 | 131.40 | 131.40 | 128.50 | 130.80 | 130.80 | -0.46% | 104,978 |
| Jul 6, 2026 | 130.60 | 131.40 | 130.00 | 131.40 | 131.40 | 0.15% | 59,246 |
| Jul 5, 2026 | 134.00 | 134.00 | 130.60 | 131.20 | 131.20 | -0.91% | 49,974 |
| 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 |