Group Five Pipe Saudi Company (TADAWUL:9523)
Saudi Arabia · Delayed Price · Currency is SAR 69.90
-0.15 (-0.21%)
Sep 28, 2026, 2:46 PM AST
TADAWUL:9523 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 70.20 | 71.40 | 69.90 | 69.90 | 69.90 | -0.21% | 8,910 |
| Sep 27, 2026 | 71.95 | 72.00 | 70.05 | 70.05 | 70.05 | 0.07% | 1,849 |
| Sep 24, 2026 | 70.00 | 72.00 | 68.95 | 70.00 | 70.00 | 0.07% | 33,735 |
| Sep 22, 2026 | 70.05 | 70.90 | 69.00 | 69.95 | 69.95 | -0.50% | 27,638 |
| Sep 21, 2026 | 70.85 | 72.05 | 69.30 | 70.30 | 70.30 | -0.92% | 57,839 |
| Sep 20, 2026 | 67.00 | 72.60 | 66.75 | 70.95 | 70.95 | 10.17% | 69,189 |
| Sep 17, 2026 | 62.15 | 67.00 | 62.00 | 64.40 | 64.40 | 3.87% | 46,373 |
| Sep 16, 2026 | 61.90 | 62.50 | 61.70 | 62.00 | 62.00 | 0.98% | 29,052 |
| Sep 15, 2026 | 60.00 | 62.80 | 60.00 | 61.40 | 61.40 | 0.66% | 16,798 |
| Sep 14, 2026 | 60.15 | 61.00 | 59.70 | 61.00 | 61.00 | 1.16% | 2,102 |
| Sep 13, 2026 | 60.15 | 60.30 | 60.15 | 60.30 | 60.30 | - | 410 |
| Sep 10, 2026 | 60.80 | 61.80 | 60.00 | 60.30 | 60.30 | 0.33% | 7,564 |
| Sep 9, 2026 | 60.75 | 60.80 | 60.00 | 60.10 | 60.10 | 0.67% | 5,900 |
| Sep 8, 2026 | 59.05 | 61.00 | 58.85 | 59.70 | 59.70 | -1.57% | 6,189 |
| Sep 7, 2026 | 60.85 | 61.00 | 60.50 | 60.65 | 60.65 | -0.08% | 1,820 |
| Sep 6, 2026 | 59.90 | 62.00 | 58.95 | 60.70 | 60.70 | 1.34% | 16,428 |
| 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 |