Gas Arabian Services Company (TADAWUL:9528)
Saudi Arabia · Delayed Price · Currency is SAR 18.00
-0.05 (-0.28%)
Aug 25, 2025, 3:10 PM AST
TADAWUL:9528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | - | 91,499 |
| Aug 24, 2025 | 18.04 | 18.10 | 17.90 | 18.00 | 18.00 | 1.12% | 49,487 |
| Aug 21, 2025 | 17.72 | 17.82 | 17.72 | 17.80 | 17.80 | -1.00% | 104,063 |
| Aug 20, 2025 | 18.00 | 18.00 | 17.70 | 17.98 | 17.98 | -0.06% | 16,988 |
| Aug 19, 2025 | 17.91 | 18.24 | 17.70 | 17.99 | 17.99 | 1.52% | 95,327 |
| Aug 18, 2025 | 17.66 | 17.72 | 17.65 | 17.72 | 17.72 | 0.11% | 6,475 |
| Aug 17, 2025 | 17.71 | 17.90 | 17.65 | 17.70 | 17.50 | -1.39% | 22,634 |
| Aug 14, 2025 | 17.83 | 17.95 | 17.81 | 17.95 | 17.75 | 0.56% | 2,937 |
| Aug 13, 2025 | 17.88 | 17.90 | 17.76 | 17.85 | 17.65 | 0.28% | 95,699 |
| Aug 12, 2025 | 17.73 | 17.90 | 17.64 | 17.80 | 17.60 | 0.39% | 16,369 |
| Aug 11, 2025 | 17.75 | 17.75 | 17.52 | 17.73 | 17.53 | -0.78% | 10,392 |
| Aug 10, 2025 | 17.64 | 17.87 | 17.64 | 17.87 | 17.67 | 0.56% | 1,551 |
| Aug 7, 2025 | 17.71 | 17.82 | 17.71 | 17.77 | 17.57 | -0.17% | 21,974 |
| Aug 6, 2025 | 17.80 | 17.80 | 17.71 | 17.80 | 17.60 | - | 8,921 |
| Aug 5, 2025 | 17.82 | 17.86 | 17.73 | 17.80 | 17.60 | - | 61,978 |
| Aug 4, 2025 | 17.85 | 17.85 | 17.60 | 17.80 | 17.60 | -0.17% | 65,943 |
| Aug 3, 2025 | 17.41 | 17.83 | 17.41 | 17.83 | 17.63 | - | 6,260 |
| Jul 31, 2025 | 17.50 | 17.83 | 17.40 | 17.83 | 17.63 | - | 333 |
| Jul 30, 2025 | 17.50 | 17.83 | 17.40 | 17.83 | 17.63 | 0.17% | 18,062 |
| Jul 29, 2025 | 17.50 | 17.87 | 17.50 | 17.80 | 17.60 | 1.77% | 8,482 |
| Jul 28, 2025 | 17.50 | 17.87 | 17.41 | 17.49 | 17.29 | -2.13% | 5,322 |
| Jul 27, 2025 | 17.50 | 17.90 | 17.21 | 17.87 | 17.67 | 0.68% | 24,972 |
| Jul 24, 2025 | 17.20 | 17.79 | 17.20 | 17.75 | 17.55 | -0.28% | 13,825 |
| Jul 23, 2025 | 17.13 | 17.94 | 17.13 | 17.80 | 17.60 | 3.79% | 96,137 |
| Jul 22, 2025 | 17.36 | 17.37 | 17.08 | 17.15 | 16.96 | -1.49% | 6,840 |
| Jul 21, 2025 | 17.62 | 17.62 | 17.30 | 17.41 | 17.21 | -0.63% | 39,855 |
| Jul 20, 2025 | 17.22 | 17.55 | 17.22 | 17.52 | 17.32 | -0.68% | 35,790 |
| Jul 17, 2025 | 18.00 | 18.00 | 17.25 | 17.64 | 17.44 | 1.03% | 91,268 |
| Jul 16, 2025 | 16.99 | 17.48 | 16.98 | 17.46 | 17.26 | 2.77% | 81,279 |
| Jul 15, 2025 | 16.60 | 16.99 | 16.48 | 16.99 | 16.80 | 1.37% | 55,534 |
| Jul 14, 2025 | 16.56 | 16.76 | 16.45 | 16.76 | 16.57 | 2.26% | 12,984 |
| Jul 13, 2025 | 16.50 | 16.60 | 16.38 | 16.39 | 16.20 | -0.67% | 6,317 |
| Jul 10, 2025 | 16.20 | 16.50 | 16.19 | 16.50 | 16.31 | 0.43% | 26,162 |
| Jul 9, 2025 | 16.40 | 16.49 | 16.40 | 16.43 | 16.24 | - | 1 |
| Jul 8, 2025 | 16.40 | 16.49 | 16.40 | 16.43 | 16.24 | 0.86% | 15,040 |
| Jul 7, 2025 | 15.71 | 16.30 | 15.70 | 16.29 | 16.11 | 2.45% | 39,216 |
| Jul 6, 2025 | 15.64 | 15.90 | 15.64 | 15.90 | 15.72 | - | 3,838 |
| Jul 3, 2025 | 15.80 | 15.93 | 15.80 | 15.90 | 15.72 | 0.63% | 11,288 |
| Jul 2, 2025 | 15.49 | 15.80 | 15.33 | 15.80 | 15.62 | 1.94% | 18,196 |
| Jul 1, 2025 | 15.48 | 15.66 | 15.00 | 15.50 | 15.32 | - | 219 |
| Jun 30, 2025 | 15.48 | 15.66 | 15.00 | 15.50 | 15.32 | 1.37% | 43,728 |
| Jun 29, 2025 | 14.95 | 15.38 | 14.95 | 15.29 | 15.12 | 0.86% | 33,150 |
| Jun 26, 2025 | 15.16 | 15.16 | 14.98 | 15.16 | 14.99 | - | 11,219 |
| Jun 25, 2025 | 15.24 | 15.24 | 14.92 | 15.16 | 14.99 | 0.26% | 6,534 |
| Jun 24, 2025 | 14.98 | 15.16 | 14.80 | 15.12 | 14.95 | 3.28% | 33,494 |
| Jun 23, 2025 | 14.96 | 15.10 | 14.64 | 14.64 | 14.47 | -2.53% | 30,759 |
| Jun 22, 2025 | 15.00 | 15.16 | 14.92 | 15.02 | 14.85 | 0.40% | 9,383 |
| Jun 19, 2025 | 14.92 | 15.06 | 14.92 | 14.96 | 14.79 | -0.27% | 7,854 |
| Jun 18, 2025 | 15.00 | 15.02 | 14.90 | 15.00 | 14.83 | -0.40% | 6,316 |
| Jun 17, 2025 | 15.10 | 15.12 | 15.00 | 15.06 | 14.89 | -0.92% | 25,974 |