Group Five Pipe Saudi Company (TADAWUL:9523)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
48.50
-1.06 (-2.14%)
Oct 29, 2025, 3:10 PM AST

TADAWUL:9523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202544.8051.8044.5049.5649.5611.67%85,564
Oct 27, 202542.9844.5042.5444.3844.383.21%34,380
Oct 26, 202543.0043.4042.3843.0043.002.63%13,350
Oct 23, 202542.1042.4041.9041.9041.902.10%10,802
Oct 22, 202541.0041.7041.0041.0441.04-0.53%10,532
Oct 21, 202541.1042.1640.9041.2641.26-0.29%16,069
Oct 20, 202541.7241.7240.8241.3841.38-1.94%6,044
Oct 19, 202542.9642.9641.8042.2042.20-1.81%21,239
Oct 16, 202542.0042.9841.7442.9842.981.85%5,769
Oct 15, 202542.0443.2041.5042.2042.200.38%26,058
Oct 14, 202543.2043.2042.0042.0442.04-2.64%4,414
Oct 13, 202542.5043.9842.5043.1843.183.01%5,288
Oct 12, 202540.9042.9040.0041.9241.922.00%29,745
Oct 9, 202542.3042.3041.0241.1041.10-1.91%10,110
Oct 8, 202541.5042.2041.0041.9041.901.75%10,160
Oct 7, 202543.5043.9841.1841.1841.18-5.77%12,284
Oct 6, 202541.0044.5040.3443.7043.707.58%21,704
Oct 5, 202540.3040.7040.3040.6240.622.84%13,755
Oct 2, 202540.3040.3239.5039.5039.50-2.61%10,083
Oct 1, 202541.0041.0040.5240.5640.56-1.79%18,701
Sep 30, 202542.6043.4040.8041.3041.30-3.14%18,701
Sep 29, 202541.7843.0041.7842.6442.64-0.84%12,132
Sep 28, 202541.8643.4841.0043.0043.003.86%12,115
Sep 25, 202541.7241.7440.6241.4041.40-1.43%8,772
Sep 24, 202542.3042.8042.0042.0042.00-0.71%5,743
Sep 22, 202541.4043.5040.3042.3042.303.42%12,373
Sep 21, 202541.0042.4040.9040.9040.90-1.64%1,958
Sep 18, 202542.4642.8041.5841.5841.58-1.84%892
Sep 17, 202541.9042.5041.5042.3642.363.42%2,919
Sep 16, 202540.0041.0038.3240.9640.962.14%14,593
Sep 15, 202540.0041.0240.0040.1040.100.25%28,110
Sep 14, 202540.1040.6039.0040.0040.00-12,031
Sep 11, 202541.2041.3039.0040.0040.00-2.30%21,458
Sep 10, 202542.0042.0040.4040.9440.94-2.52%12,198
Sep 9, 202542.5042.6841.5042.0042.00-2.23%7,076
Sep 8, 202541.7442.9641.2042.9642.962.04%8,379
Sep 7, 202543.0043.0042.1042.1042.10-2.09%11,297
Sep 4, 202542.4443.2841.9043.0043.00-1.01%19,450
Sep 3, 202542.0044.4841.8043.4443.440.70%19,619
Sep 2, 202541.5443.2041.5443.1443.143.11%23,665
Sep 1, 202543.3845.8041.8041.8441.84-3.37%42,039
Aug 31, 202541.9843.3041.0043.3043.302.75%15,020
Aug 28, 202541.5042.1440.9042.1442.14-0.85%4,034
Aug 27, 202543.0043.0042.0042.5042.50-1.16%16,404
Aug 26, 202539.8043.0039.6243.0043.003.66%48,268
Aug 25, 202541.7242.9040.0041.4841.48-3.53%35,966
Aug 24, 202540.6043.9040.4643.0043.007.23%20,299
Aug 21, 202541.1841.2039.4040.1040.10-2.91%16,035
Aug 20, 202541.3042.1640.0041.3041.301.98%11,705
Aug 19, 202541.5842.3639.0040.5040.50-2.60%39,487