Alwasail Industrial Company (TADAWUL:9525)
Saudi Arabia · Delayed Price · Currency is SAR 3.480
-0.010 (-0.29%)
Sep 4, 2025, 2:55 PM AST
TADAWUL:9525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.36 | 3.48 | 3.29 | 3.48 | 3.48 | -0.29% | 347,099 |
| Sep 3, 2025 | 3.23 | 3.49 | 3.19 | 3.49 | 3.49 | 7.72% | 103,168 |
| Sep 2, 2025 | 3.29 | 3.29 | 3.18 | 3.24 | 3.24 | -2.41% | 1,143,370 |
| Sep 1, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 71,525 |
| Aug 31, 2025 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -0.60% | 308,223 |
| Aug 28, 2025 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | -0.59% | 112,822 |
| Aug 27, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -2.59% | 60,595 |
| Aug 26, 2025 | 3.38 | 3.49 | 3.35 | 3.47 | 3.47 | 0.87% | 136,705 |
| Aug 25, 2025 | 3.40 | 3.44 | 3.35 | 3.44 | 3.44 | - | 174,972 |
| Aug 24, 2025 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | - | 96,029 |
| Aug 21, 2025 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | 1.78% | 61,474 |
| Aug 20, 2025 | 3.41 | 3.41 | 3.33 | 3.38 | 3.38 | -0.29% | 265,567 |
| Aug 19, 2025 | 3.40 | 3.43 | 3.39 | 3.39 | 3.39 | -1.74% | 198,526 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.33 | 3.45 | 3.45 | -1.43% | 553,052 |
| Aug 17, 2025 | 3.43 | 3.50 | 3.35 | 3.50 | 3.50 | 4.48% | 84,431 |
| Aug 14, 2025 | 3.42 | 3.47 | 3.35 | 3.35 | 3.35 | -2.05% | 141,653 |
| Aug 13, 2025 | 3.47 | 3.53 | 3.42 | 3.42 | 3.42 | -3.66% | 374,572 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.46 | 3.55 | 3.55 | - | 106,232 |
| Aug 11, 2025 | 3.52 | 3.57 | 3.36 | 3.55 | 3.55 | 0.85% | 460,220 |
| Aug 10, 2025 | 3.55 | 3.67 | 3.46 | 3.52 | 3.52 | -3.56% | 400,011 |
| Aug 7, 2025 | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -4.20% | 148,719 |
| Aug 6, 2025 | 3.70 | 3.81 | 3.67 | 3.81 | 3.81 | 1.87% | 754,745 |
| Aug 5, 2025 | 3.67 | 3.76 | 3.60 | 3.74 | 3.74 | 1.63% | 408,664 |
| Aug 4, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 0.55% | 140,971 |
| Aug 3, 2025 | 3.56 | 3.66 | 3.55 | 3.66 | 3.66 | -1.88% | 50,025 |
| Jul 31, 2025 | 3.48 | 3.73 | 3.44 | 3.73 | 3.73 | 3.61% | 283,222 |
| Jul 30, 2025 | 3.52 | 3.62 | 3.45 | 3.60 | 3.60 | 0.28% | 449,363 |
| Jul 29, 2025 | 3.54 | 3.60 | 3.50 | 3.59 | 3.59 | -1.37% | 72,006 |
| Jul 28, 2025 | 3.65 | 3.70 | 3.58 | 3.64 | 3.64 | -1.36% | 105,071 |
| Jul 27, 2025 | 3.45 | 3.72 | 3.44 | 3.69 | 3.69 | - | 113,540 |
| Jul 24, 2025 | 3.44 | 3.69 | 3.30 | 3.69 | 3.69 | 4.24% | 440,374 |
| Jul 23, 2025 | 3.48 | 3.54 | 3.38 | 3.54 | 3.54 | 4.42% | 76,203 |
| Jul 22, 2025 | 3.55 | 3.55 | 3.39 | 3.39 | 3.39 | -4.51% | 135,112 |
| Jul 21, 2025 | 3.53 | 3.58 | 3.44 | 3.55 | 3.55 | -0.84% | 58,179 |
| Jul 20, 2025 | 3.62 | 3.62 | 3.48 | 3.58 | 3.58 | -1.65% | 88,692 |
| Jul 17, 2025 | 3.53 | 3.64 | 3.46 | 3.64 | 3.64 | 2.25% | 130,553 |
| Jul 16, 2025 | 3.55 | 3.62 | 3.55 | 3.56 | 3.56 | 0.56% | 19,329 |
| Jul 15, 2025 | 3.55 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 34,669 |
| Jul 14, 2025 | 3.65 | 3.65 | 3.55 | 3.60 | 3.60 | -1.37% | 192,107 |
| Jul 13, 2025 | 3.61 | 3.65 | 3.56 | 3.65 | 3.65 | 0.27% | 100,121 |
| Jul 10, 2025 | 3.61 | 3.66 | 3.59 | 3.64 | 3.64 | -0.27% | 189,278 |
| Jul 9, 2025 | 3.63 | 3.67 | 3.60 | 3.65 | 3.65 | 1.11% | 38,915 |
| Jul 8, 2025 | 3.69 | 3.75 | 3.56 | 3.61 | 3.61 | -2.96% | 244,423 |
| Jul 7, 2025 | 3.74 | 3.77 | 3.65 | 3.72 | 3.72 | -0.53% | 271,428 |
| Jul 6, 2025 | 3.74 | 3.78 | 3.70 | 3.74 | 3.74 | -1.32% | 107,379 |
| Jul 3, 2025 | 3.80 | 3.87 | 3.67 | 3.79 | 3.79 | -1.56% | 605,877 |
| Jul 2, 2025 | 3.78 | 3.87 | 3.61 | 3.85 | 3.85 | -0.26% | 995,868 |
| Jul 1, 2025 | 3.71 | 3.86 | 3.70 | 3.86 | 3.86 | 2.39% | 442,675 |
| Jun 30, 2025 | 3.73 | 3.77 | 3.68 | 3.77 | 3.77 | 0.53% | 154,126 |
| Jun 29, 2025 | 3.64 | 3.75 | 3.64 | 3.75 | 3.75 | 0.27% | 133,911 |