Group Five Pipe Saudi Company (TADAWUL:9523)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
42.00
+0.82 (1.99%)
Oct 8, 2025, 2:44 PM AST

TADAWUL:9523 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202541.5041.5041.5041.5041.500.78%325
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
Aug 18, 202541.7042.5040.5041.5841.581.17%53,419
Aug 17, 202541.2045.0041.0241.1041.105.49%222,966
Aug 14, 202532.9638.9632.9638.9638.9629.95%98,617
Aug 13, 202528.0029.9828.0029.9829.987.07%3,060
Aug 12, 202527.4428.5027.4428.0028.00-1.75%5,115
Aug 11, 202527.9828.5027.9828.5028.50-6,533
Aug 10, 202530.0030.1028.5028.5028.50-7.77%6,189
Aug 7, 202531.1031.1030.9030.9030.90-0.32%12,276
Aug 6, 202531.1031.1831.0031.0031.00-1.21%1,317
Aug 5, 202531.2031.3830.9031.3831.38-0.44%2,172
Aug 4, 202530.0031.6030.0031.5231.525.77%8,824
Aug 3, 202530.0030.0029.5029.8029.80-0.67%2,398
Jul 31, 202530.0030.0229.6030.0030.00-5.06%8,298
Jul 30, 202527.0031.6027.0031.6031.6014.91%18,799