Group Five Pipe Saudi Company (TADAWUL:9523)
Saudi Arabia · Delayed Price · Currency is SAR 59.90
+1.10 (1.87%)
Sep 3, 2026, 3:10 PM AST
TADAWUL:9523 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 58.80 | 59.90 | 57.00 | 59.90 | 59.90 | 1.87% | 17,817 |
| Sep 2, 2026 | 62.80 | 63.00 | 58.00 | 58.80 | 58.80 | -6.67% | 59,885 |
| Sep 1, 2026 | 59.90 | 65.00 | 59.25 | 63.00 | 63.00 | 6.33% | 60,107 |
| Aug 31, 2026 | 56.80 | 61.80 | 56.80 | 59.25 | 59.25 | 7.14% | 129,308 |
| Aug 30, 2026 | 55.10 | 55.40 | 53.75 | 55.30 | 55.30 | -0.63% | 4,749 |
| Aug 27, 2026 | 55.05 | 55.65 | 55.05 | 55.65 | 55.65 | 0.82% | 2,274 |
| Aug 26, 2026 | 53.70 | 55.35 | 53.70 | 55.20 | 55.20 | 2.79% | 11,884 |
| Aug 25, 2026 | 52.00 | 53.80 | 52.00 | 53.70 | 53.70 | 3.27% | 18,174 |
| Aug 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 19 |
| Aug 23, 2026 | 52.05 | 52.05 | 52.00 | 52.00 | 52.00 | -2.62% | 200 |
| Aug 20, 2026 | 52.80 | 53.65 | 51.90 | 53.40 | 53.40 | 3.49% | 4,342 |
| Aug 19, 2026 | 53.00 | 53.35 | 51.05 | 51.60 | 51.60 | -3.55% | 4,715 |
| Aug 18, 2026 | 52.80 | 53.75 | 51.60 | 53.50 | 53.50 | 0.75% | 6,721 |
| Aug 17, 2026 | 53.90 | 53.90 | 53.10 | 53.10 | 53.10 | -1.21% | 1,648 |
| Aug 16, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 78 |
| 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 |