Group Five Pipe Saudi Company (TADAWUL:9523)
Saudi Arabia · Delayed Price · Currency is SAR 43.28
-0.16 (-0.37%)
Sep 4, 2025, 2:48 PM AST
TADAWUL:9523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 42.00 | 44.48 | 41.80 | 43.44 | 43.44 | 0.70% | 19,619 |
| Sep 2, 2025 | 41.54 | 43.20 | 41.54 | 43.14 | 43.14 | 3.11% | 23,665 |
| Sep 1, 2025 | 43.38 | 45.80 | 41.80 | 41.84 | 41.84 | -3.37% | 42,039 |
| Aug 31, 2025 | 41.98 | 43.30 | 41.00 | 43.30 | 43.30 | 2.75% | 15,020 |
| Aug 28, 2025 | 41.50 | 42.14 | 40.90 | 42.14 | 42.14 | -0.85% | 4,034 |
| Aug 27, 2025 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | -1.16% | 16,404 |
| Aug 26, 2025 | 39.80 | 43.00 | 39.62 | 43.00 | 43.00 | 3.66% | 48,268 |
| Aug 25, 2025 | 41.72 | 42.90 | 40.00 | 41.48 | 41.48 | -3.53% | 35,966 |
| Aug 24, 2025 | 40.60 | 43.90 | 40.46 | 43.00 | 43.00 | 7.23% | 20,299 |
| Aug 21, 2025 | 41.18 | 41.20 | 39.40 | 40.10 | 40.10 | -2.91% | 16,035 |
| Aug 20, 2025 | 41.30 | 42.16 | 40.00 | 41.30 | 41.30 | 1.98% | 11,705 |
| Aug 19, 2025 | 41.58 | 42.36 | 39.00 | 40.50 | 40.50 | -2.60% | 39,487 |
| Aug 18, 2025 | 41.70 | 42.50 | 40.50 | 41.58 | 41.58 | 1.17% | 53,419 |
| Aug 17, 2025 | 41.20 | 45.00 | 41.02 | 41.10 | 41.10 | 5.49% | 222,966 |
| Aug 14, 2025 | 32.96 | 38.96 | 32.96 | 38.96 | 38.96 | 29.95% | 98,617 |
| Aug 13, 2025 | 28.00 | 29.98 | 28.00 | 29.98 | 29.98 | 7.07% | 3,060 |
| Aug 12, 2025 | 27.44 | 28.50 | 27.44 | 28.00 | 28.00 | -1.75% | 5,115 |
| Aug 11, 2025 | 27.98 | 28.50 | 27.98 | 28.50 | 28.50 | - | 6,533 |
| Aug 10, 2025 | 30.00 | 30.10 | 28.50 | 28.50 | 28.50 | -7.77% | 6,189 |
| Aug 7, 2025 | 31.10 | 31.10 | 30.90 | 30.90 | 30.90 | -0.32% | 12,276 |
| Aug 6, 2025 | 31.10 | 31.18 | 31.00 | 31.00 | 31.00 | -1.21% | 1,317 |
| Aug 5, 2025 | 31.20 | 31.38 | 30.90 | 31.38 | 31.38 | -0.44% | 2,172 |
| Aug 4, 2025 | 30.00 | 31.60 | 30.00 | 31.52 | 31.52 | 5.77% | 8,824 |
| Aug 3, 2025 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | -0.67% | 2,398 |
| Jul 31, 2025 | 30.00 | 30.02 | 29.60 | 30.00 | 30.00 | -5.06% | 8,298 |
| Jul 30, 2025 | 27.00 | 31.60 | 27.00 | 31.60 | 31.60 | 14.91% | 18,799 |
| Jul 29, 2025 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | -0.07% | 6,510 |
| Jul 28, 2025 | 28.20 | 28.20 | 27.52 | 27.52 | 27.52 | -2.76% | 7,087 |
| Jul 27, 2025 | 28.02 | 28.54 | 27.50 | 28.30 | 28.30 | 1.07% | 12,041 |
| Jul 24, 2025 | 28.02 | 28.10 | 28.00 | 28.00 | 28.00 | -0.36% | 3,803 |
| Jul 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 3.31% | 1,578 |
| Jul 22, 2025 | 28.26 | 28.58 | 27.20 | 27.20 | 27.20 | -2.86% | 6,016 |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,427 |
| Jul 20, 2025 | 28.84 | 28.84 | 28.00 | 28.00 | 28.00 | -1.75% | 4,982 |
| Jul 17, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 1.06% | 1,628 |
| Jul 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1,000 |
| Jul 15, 2025 | 30.00 | 30.00 | 28.20 | 28.20 | 28.20 | -6.00% | 3,174 |
| Jul 14, 2025 | 29.52 | 30.00 | 28.72 | 30.00 | 30.00 | 2.04% | 4,960 |
| Jul 13, 2025 | 28.50 | 30.00 | 28.00 | 29.40 | 29.40 | 2.44% | 9,916 |
| Jul 10, 2025 | 28.32 | 28.70 | 27.70 | 28.70 | 28.70 | 2.50% | 3,260 |
| Jul 9, 2025 | 28.30 | 28.30 | 27.76 | 28.00 | 28.00 | - | 266 |
| Jul 8, 2025 | 28.30 | 28.30 | 27.76 | 28.00 | 28.00 | - | 10,185 |
| Jul 7, 2025 | 27.80 | 28.00 | 27.42 | 28.00 | 28.00 | - | 7,361 |
| Jul 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 527 |
| Jul 3, 2025 | 27.52 | 28.26 | 27.30 | 28.10 | 28.10 | -0.71% | 5,820 |
| Jul 2, 2025 | 27.74 | 28.30 | 27.64 | 28.30 | 28.30 | 2.54% | 2,168 |
| Jul 1, 2025 | 28.00 | 28.00 | 27.54 | 27.60 | 27.60 | -2.47% | 2,511 |
| Jun 30, 2025 | 28.14 | 28.30 | 27.88 | 28.30 | 28.30 | - | 4,870 |
| Jun 29, 2025 | 27.10 | 28.40 | 27.10 | 28.30 | 28.30 | 3.28% | 1,711 |
| Jun 26, 2025 | 26.00 | 28.00 | 25.65 | 27.40 | 27.40 | - | 97 |