Gas Arabian Services Company (TADAWUL:9528)
Saudi Arabia · Delayed Price · Currency is SAR 17.83
+0.03 (0.17%)
Jul 31, 2025, 3:10 PM AST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 333 |
| Jul 30, 2025 | 17.50 | 17.83 | 17.40 | 17.83 | 17.83 | 0.17% | 18,062 |
| Jul 29, 2025 | 17.50 | 17.87 | 17.50 | 17.80 | 17.80 | 1.77% | 8,482 |
| Jul 28, 2025 | 17.50 | 17.87 | 17.41 | 17.49 | 17.49 | -2.13% | 5,322 |
| Jul 27, 2025 | 17.50 | 17.90 | 17.21 | 17.87 | 17.87 | 0.68% | 24,972 |
| Jul 24, 2025 | 17.20 | 17.79 | 17.20 | 17.75 | 17.75 | -0.28% | 13,825 |
| Jul 23, 2025 | 17.13 | 17.94 | 17.13 | 17.80 | 17.80 | 3.79% | 96,137 |
| Jul 22, 2025 | 17.36 | 17.37 | 17.08 | 17.15 | 17.15 | -1.49% | 6,840 |
| Jul 21, 2025 | 17.62 | 17.62 | 17.30 | 17.41 | 17.41 | -0.63% | 39,855 |
| Jul 20, 2025 | 17.22 | 17.55 | 17.22 | 17.52 | 17.52 | -0.68% | 35,790 |
| Jul 17, 2025 | 18.00 | 18.00 | 17.25 | 17.64 | 17.64 | 1.03% | 91,268 |
| Jul 16, 2025 | 16.99 | 17.48 | 16.98 | 17.46 | 17.46 | 2.77% | 81,279 |
| Jul 15, 2025 | 16.60 | 16.99 | 16.48 | 16.99 | 16.99 | 1.37% | 55,534 |
| Jul 14, 2025 | 16.56 | 16.76 | 16.45 | 16.76 | 16.76 | 2.26% | 12,984 |
| Jul 13, 2025 | 16.50 | 16.60 | 16.38 | 16.39 | 16.39 | -0.67% | 6,317 |
| Jul 10, 2025 | 16.20 | 16.50 | 16.19 | 16.50 | 16.50 | 0.43% | 26,162 |
| Jul 9, 2025 | 16.40 | 16.49 | 16.40 | 16.43 | 16.43 | - | 1 |
| Jul 8, 2025 | 16.40 | 16.49 | 16.40 | 16.43 | 16.43 | 0.86% | 15,040 |
| Jul 7, 2025 | 15.71 | 16.30 | 15.70 | 16.29 | 16.29 | 2.45% | 39,216 |
| Jul 6, 2025 | 15.64 | 15.90 | 15.64 | 15.90 | 15.90 | - | 3,838 |
| Jul 3, 2025 | 15.80 | 15.93 | 15.80 | 15.90 | 15.90 | 0.63% | 11,288 |
| Jul 2, 2025 | 15.49 | 15.80 | 15.33 | 15.80 | 15.80 | 1.94% | 18,196 |
| Jul 1, 2025 | 15.48 | 15.66 | 15.00 | 15.50 | 15.50 | - | 219 |
| Jun 30, 2025 | 15.48 | 15.66 | 15.00 | 15.50 | 15.50 | 1.37% | 43,728 |
| Jun 29, 2025 | 14.95 | 15.38 | 14.95 | 15.29 | 15.29 | 0.86% | 33,150 |
| Jun 26, 2025 | 15.16 | 15.16 | 14.98 | 15.16 | 15.16 | - | 11,219 |
| Jun 25, 2025 | 15.24 | 15.24 | 14.92 | 15.16 | 15.16 | 0.26% | 6,534 |
| Jun 24, 2025 | 14.98 | 15.16 | 14.80 | 15.12 | 15.12 | 3.28% | 33,494 |
| Jun 23, 2025 | 14.96 | 15.10 | 14.64 | 14.64 | 14.64 | -2.53% | 30,759 |
| Jun 22, 2025 | 15.00 | 15.16 | 14.92 | 15.02 | 15.02 | 0.40% | 9,383 |
| Jun 19, 2025 | 14.92 | 15.06 | 14.92 | 14.96 | 14.96 | -0.27% | 7,854 |
| Jun 18, 2025 | 15.00 | 15.02 | 14.90 | 15.00 | 15.00 | -0.40% | 6,316 |
| Jun 17, 2025 | 15.10 | 15.12 | 15.00 | 15.06 | 15.06 | -0.92% | 25,974 |
| Jun 16, 2025 | 15.20 | 15.20 | 15.16 | 15.20 | 15.20 | 0.40% | 11,966 |
| Jun 15, 2025 | 14.54 | 15.14 | 14.54 | 15.14 | 15.14 | -1.30% | 75,662 |
| Jun 12, 2025 | 15.72 | 15.80 | 15.30 | 15.34 | 15.34 | -3.28% | 51,904 |
| Jun 11, 2025 | 15.88 | 15.92 | 15.80 | 15.86 | 15.86 | -1.86% | 17,413 |
| May 29, 2025 | 16.10 | 16.98 | 16.02 | 16.16 | 16.16 | 1.00% | 275,780 |
| May 28, 2025 | 15.70 | 16.14 | 15.70 | 16.00 | 16.00 | 1.91% | 17,695 |
| May 27, 2025 | 15.72 | 15.98 | 15.68 | 15.70 | 15.70 | -0.51% | 352,418 |
| May 26, 2025 | 15.94 | 16.00 | 15.60 | 15.78 | 15.78 | - | 40,929 |
| May 25, 2025 | 15.66 | 15.94 | 15.60 | 15.78 | 15.78 | 0.90% | 331,291 |
| May 22, 2025 | 16.16 | 16.30 | 15.64 | 15.64 | 15.64 | -3.81% | 29,378 |
| May 21, 2025 | 16.12 | 16.26 | 16.10 | 16.26 | 16.26 | 0.25% | 77,118 |
| May 20, 2025 | 16.30 | 16.30 | 16.04 | 16.22 | 16.22 | 0.12% | 27,885 |
| May 19, 2025 | 16.26 | 16.30 | 16.00 | 16.20 | 16.20 | 1.25% | 113,893 |
| May 18, 2025 | 15.88 | 16.08 | 15.74 | 16.00 | 16.00 | 1.39% | 454,364 |
| May 15, 2025 | 16.08 | 16.08 | 15.70 | 15.78 | 15.78 | -1.62% | 92,259 |
| May 14, 2025 | 15.98 | 16.42 | 15.82 | 16.04 | 16.04 | 1.52% | 634,130 |
| May 13, 2025 | 15.38 | 15.82 | 15.34 | 15.80 | 15.80 | 2.46% | 761,927 |