Alwasail Industrial Company (TADAWUL:9525)
Saudi Arabia · Delayed Price · Currency is SAR 3.360
-0.060 (-1.75%)
Dec 30, 2025, 3:10 PM AST
TADAWUL:9525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3.48 | 3.48 | 3.30 | 3.42 | 3.42 | -1.72% | 411,839 |
| Dec 28, 2025 | 3.40 | 3.48 | 3.30 | 3.48 | 3.48 | 0.29% | 373,122 |
| Dec 25, 2025 | 3.53 | 3.53 | 3.40 | 3.47 | 3.47 | -0.57% | 266,922 |
| Dec 24, 2025 | 3.46 | 3.50 | 3.42 | 3.49 | 3.49 | -1.97% | 220,039 |
| Dec 23, 2025 | 3.57 | 3.65 | 3.54 | 3.56 | 3.56 | -0.84% | 100,342 |
| Dec 22, 2025 | 3.59 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 120,385 |
| Dec 21, 2025 | 3.67 | 3.79 | 3.60 | 3.60 | 3.60 | -1.64% | 493,443 |
| Dec 18, 2025 | 3.62 | 3.66 | 3.55 | 3.66 | 3.66 | -1.88% | 250,143 |
| Dec 17, 2025 | 3.52 | 3.73 | 3.52 | 3.73 | 3.73 | 1.36% | 128,514 |
| Dec 16, 2025 | 3.70 | 3.72 | 3.52 | 3.68 | 3.68 | -2.90% | 274,335 |
| Dec 15, 2025 | 3.79 | 3.86 | 3.68 | 3.79 | 3.79 | 1.07% | 466,044 |
| Dec 14, 2025 | 3.75 | 3.78 | 3.61 | 3.75 | 3.75 | 0.81% | 123,322 |
| Dec 11, 2025 | 3.78 | 3.81 | 3.68 | 3.72 | 3.72 | -1.59% | 93,544 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.62 | 3.78 | 3.78 | -1.56% | 1,169,289 |
| Dec 9, 2025 | 3.82 | 3.90 | 3.82 | 3.84 | 3.84 | -0.26% | 48,424 |
| Dec 8, 2025 | 3.89 | 3.89 | 3.75 | 3.85 | 3.85 | -1.03% | 296,649 |
| Dec 7, 2025 | 3.70 | 3.89 | 3.65 | 3.89 | 3.89 | 8.06% | 170,869 |
| Dec 4, 2025 | 3.57 | 3.73 | 3.55 | 3.60 | 3.60 | 0.84% | 213,898 |
| Dec 3, 2025 | 3.58 | 3.62 | 3.48 | 3.57 | 3.57 | -0.56% | 402,572 |
| Dec 2, 2025 | 3.58 | 3.59 | 3.48 | 3.59 | 3.59 | 3.16% | 111,145 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.42 | 3.48 | 3.48 | -1.97% | 1,184,111 |
| Nov 30, 2025 | 3.42 | 3.58 | 3.39 | 3.55 | 3.55 | 3.80% | 420,731 |
| Nov 27, 2025 | 3.32 | 3.43 | 3.32 | 3.42 | 3.42 | 0.59% | 278,881 |
| Nov 26, 2025 | 3.37 | 3.40 | 3.33 | 3.40 | 3.40 | 0.59% | 223,608 |
| Nov 25, 2025 | 3.35 | 3.40 | 3.30 | 3.38 | 3.38 | 0.30% | 280,565 |
| Nov 24, 2025 | 3.41 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 497,742 |
| Nov 23, 2025 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 1.78% | 131,178 |
| Nov 20, 2025 | 3.36 | 3.44 | 3.35 | 3.37 | 3.37 | -3.16% | 2,148,836 |
| Nov 19, 2025 | 3.41 | 3.48 | 3.34 | 3.48 | 3.48 | 2.05% | 617,972 |
| Nov 18, 2025 | 3.32 | 3.42 | 3.32 | 3.41 | 3.41 | 1.19% | 273,284 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.30 | 3.37 | 3.37 | 0.60% | 634,217 |
| Nov 16, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.83% | 328,952 |
| Nov 13, 2025 | 3.50 | 3.55 | 3.45 | 3.52 | 3.52 | -1.95% | 405,115 |
| Nov 12, 2025 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | - | 234,917 |
| Nov 11, 2025 | 3.63 | 3.68 | 3.57 | 3.59 | 3.59 | -2.71% | 471,092 |
| Nov 10, 2025 | 3.62 | 3.71 | 3.52 | 3.69 | 3.69 | -2.89% | 178,792 |
| Nov 9, 2025 | 3.52 | 3.80 | 3.49 | 3.80 | 3.80 | 5.85% | 110,639 |
| Nov 6, 2025 | 3.45 | 3.64 | 3.43 | 3.59 | 3.59 | 2.28% | 574,518 |
| Nov 5, 2025 | 3.53 | 3.56 | 3.47 | 3.51 | 3.51 | -2.50% | 110,089 |
| Nov 4, 2025 | 3.41 | 3.66 | 3.40 | 3.60 | 3.60 | 5.26% | 404,490 |
| Nov 3, 2025 | 3.42 | 3.51 | 3.41 | 3.42 | 3.42 | -0.29% | 586,342 |
| Nov 2, 2025 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.48% | 369,812 |
| Oct 30, 2025 | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | -2.59% | 152,060 |
| Oct 29, 2025 | 3.46 | 3.55 | 3.46 | 3.47 | 3.47 | -0.29% | 296,663 |
| Oct 28, 2025 | 3.46 | 3.49 | 3.40 | 3.48 | 3.48 | - | 133,748 |
| Oct 27, 2025 | 3.45 | 3.48 | 3.38 | 3.48 | 3.48 | -0.57% | 109,975 |
| Oct 26, 2025 | 3.54 | 3.54 | 3.43 | 3.50 | 3.50 | 0.29% | 105,103 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.45 | 3.49 | 3.49 | -1.97% | 508,000 |
| Oct 22, 2025 | 3.60 | 3.65 | 3.56 | 3.56 | 3.56 | -2.20% | 60,910 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.61 | 3.64 | 3.64 | -5.70% | 698,655 |