Group Five Pipe Saudi Company (TADAWUL:9523)
Saudi Arabia · Delayed Price · Currency is SAR 53.75
+1.25 (2.38%)
Aug 13, 2026, 1:50 PM AST
TADAWUL:9523 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 53.90 | 53.90 | 52.30 | 53.75 | 53.75 | 2.38% | 1,587 |
| Aug 12, 2026 | 51.20 | 52.55 | 51.20 | 52.50 | 52.50 | 0.48% | 1,393 |
| Aug 11, 2026 | 52.50 | 53.95 | 52.05 | 52.25 | 52.25 | -1.79% | 53,839 |
| Aug 10, 2026 | 52.20 | 53.60 | 52.00 | 53.20 | 53.20 | 1.14% | 3,933 |
| Aug 9, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 100 |
| Aug 6, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.19% | 444 |
| Aug 5, 2026 | 55.00 | 55.00 | 52.50 | 52.70 | 52.70 | -1.86% | 5,929 |
| Aug 4, 2026 | 53.00 | 53.95 | 52.40 | 53.70 | 53.70 | 0.56% | 13,585 |
| Aug 3, 2026 | 52.60 | 53.70 | 52.40 | 53.40 | 53.40 | 1.52% | 1,136 |
| Aug 2, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -3.04% | 765 |
| Jul 30, 2026 | 53.10 | 54.25 | 50.80 | 54.25 | 54.25 | 2.36% | 3,240 |
| Jul 29, 2026 | 53.45 | 53.50 | 49.00 | 53.00 | 53.00 | -0.93% | 60,446 |
| Jul 28, 2026 | 55.50 | 56.70 | 53.50 | 53.50 | 53.50 | -7.04% | 11,037 |
| Jul 27, 2026 | 55.50 | 58.10 | 55.50 | 57.55 | 57.55 | 3.69% | 5,389 |
| Jul 26, 2026 | 56.30 | 56.30 | 55.50 | 55.50 | 55.50 | -0.18% | 284 |
| Jul 23, 2026 | 54.00 | 55.75 | 54.00 | 55.60 | 55.60 | 2.02% | 2,487 |
| Jul 22, 2026 | 54.55 | 54.75 | 54.50 | 54.50 | 54.50 | -1.71% | 1,363 |
| Jul 21, 2026 | 56.25 | 56.90 | 55.45 | 55.45 | 55.45 | -0.89% | 1,315 |
| Jul 20, 2026 | 56.55 | 56.55 | 55.40 | 55.95 | 55.95 | -1.32% | 4,034 |
| Jul 19, 2026 | 58.00 | 58.00 | 56.70 | 56.70 | 56.70 | -2.24% | 558 |
| Jul 16, 2026 | 58.55 | 59.75 | 57.40 | 58.00 | 58.00 | - | 36,083 |
| Jul 15, 2026 | 56.90 | 58.15 | 56.90 | 58.00 | 58.00 | -1.02% | 9,705 |
| Jul 14, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.03% | 243 |
| Jul 13, 2026 | 56.05 | 58.15 | 56.05 | 58.00 | 58.00 | 2.65% | 13,400 |
| Jul 12, 2026 | 57.00 | 57.10 | 55.50 | 56.50 | 56.50 | -3.42% | 11,237 |
| Jul 9, 2026 | 57.00 | 59.55 | 57.00 | 58.50 | 58.50 | 2.90% | 12,283 |
| Jul 8, 2026 | 57.45 | 59.50 | 56.25 | 56.85 | 56.85 | -0.26% | 17,260 |
| Jul 7, 2026 | 55.75 | 59.55 | 55.00 | 57.00 | 57.00 | 4.20% | 18,916 |
| Jul 6, 2026 | 55.75 | 56.70 | 52.55 | 54.70 | 54.70 | -2.32% | 97,162 |
| Jul 5, 2026 | 58.95 | 58.95 | 52.00 | 56.00 | 56.00 | -6.90% | 32,772 |
| Jul 2, 2026 | 60.25 | 60.25 | 59.50 | 60.15 | 60.15 | -0.66% | 3,905 |
| Jul 1, 2026 | 60.00 | 61.50 | 59.10 | 60.55 | 60.55 | 2.98% | 10,402 |
| Jun 30, 2026 | 59.10 | 59.55 | 57.55 | 58.80 | 58.80 | -2.00% | 4,056 |
| Jun 29, 2026 | 59.05 | 61.15 | 58.65 | 60.00 | 60.00 | 2.56% | 22,783 |
| Jun 28, 2026 | 61.00 | 61.05 | 57.15 | 58.50 | 58.50 | -4.88% | 11,033 |
| Jun 25, 2026 | 60.85 | 61.85 | 60.85 | 61.50 | 61.50 | 0.82% | 12,991 |
| Jun 24, 2026 | 62.60 | 62.60 | 61.00 | 61.00 | 61.00 | -2.24% | 9,373 |
| Jun 23, 2026 | 63.70 | 64.40 | 62.30 | 62.40 | 62.40 | -2.27% | 18,187 |
| Jun 22, 2026 | 63.20 | 64.55 | 63.20 | 63.85 | 63.85 | 0.71% | 8,157 |
| Jun 21, 2026 | 63.10 | 63.40 | 62.55 | 63.40 | 63.40 | 0.24% | 4,479 |
| Jun 18, 2026 | 63.00 | 63.75 | 62.00 | 63.25 | 63.25 | 0.16% | 16,621 |
| Jun 17, 2026 | 61.90 | 63.70 | 61.60 | 63.15 | 63.15 | 1.45% | 24,739 |
| Jun 16, 2026 | 62.30 | 63.00 | 61.85 | 62.25 | 62.25 | 0.40% | 4,334 |
| Jun 15, 2026 | 60.75 | 62.35 | 58.90 | 62.00 | 62.00 | 7.27% | 16,193 |
| Jun 14, 2026 | 64.15 | 65.05 | 62.10 | 62.10 | 57.80 | -3.12% | 31,382 |
| Jun 11, 2026 | 61.00 | 64.20 | 61.00 | 64.10 | 59.66 | 4.91% | 105,162 |
| Jun 10, 2026 | 61.80 | 63.00 | 60.20 | 61.10 | 56.87 | -1.45% | 33,554 |
| Jun 9, 2026 | 63.45 | 63.45 | 61.15 | 62.00 | 57.71 | -1.59% | 47,794 |
| Jun 8, 2026 | 62.90 | 63.50 | 61.85 | 63.00 | 58.64 | 0.88% | 23,126 |
| Jun 7, 2026 | 63.05 | 63.90 | 62.45 | 62.45 | 58.13 | -1.73% | 2,738 |