Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia · Delayed Price · Currency is SAR 5.41
-0.23 (-4.08%)
Dec 2, 2025, 10:55 AM AST
TADAWUL:9539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Dec 2, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -4.08% | 1,846 |
| Dec 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Nov 30, 2025 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | 2.36% | 23,181 |
| Nov 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 390 |
| Nov 26, 2025 | 5.51 | 5.66 | 5.51 | 5.51 | 5.51 | -2.65% | 25,850 |
| Nov 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | 3,681 |
| Nov 24, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 2.18% | 5,399 |
| Nov 23, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 31,618 |
| Nov 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 273 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 300 |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% | 5,700 |
| Nov 17, 2025 | 5.62 | 5.62 | 5.51 | 5.51 | 5.51 | -1.96% | 48,140 |
| Nov 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.18% | 5,100 |
| Nov 13, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.18% | 500 |
| Nov 12, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.10% | 7,251 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5,820 |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 8,000 |
| Nov 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 6,000 |
| Nov 6, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 3.45% | 5,673 |
| Nov 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 410 |
| Nov 4, 2025 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -4.29% | 14,628 |
| Nov 3, 2025 | 6.04 | 6.10 | 6.04 | 6.06 | 6.06 | 0.17% | 8,437 |
| Nov 2, 2025 | 5.80 | 6.10 | 5.80 | 6.05 | 6.05 | 7.65% | 25,974 |
| Oct 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.18% | 21,817 |
| Oct 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.36% | 38,733 |
| Oct 28, 2025 | 5.50 | 5.63 | 5.50 | 5.61 | 5.61 | 1.63% | 14,529 |
| Oct 27, 2025 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | -4.66% | 28,014 |
| Oct 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 100 |
| Oct 23, 2025 | 5.58 | 5.79 | 5.58 | 5.79 | 5.79 | 3.95% | 19,535 |
| Oct 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.89% | 1,600 |
| Oct 21, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 2.00% | 24,529 |
| Oct 20, 2025 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | -3.16% | 12,409 |
| Oct 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 50 |
| Oct 16, 2025 | 5.69 | 5.69 | 5.53 | 5.69 | 5.69 | - | 7,100 |
| Oct 15, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4.60% | 1,360 |
| Oct 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | 3,316 |
| Oct 13, 2025 | 5.60 | 5.82 | 5.12 | 5.48 | 5.48 | -3.18% | 46,922 |
| Oct 12, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1,753 |
| Oct 9, 2025 | 5.61 | 5.84 | 5.61 | 5.66 | 5.66 | -2.92% | 13,577 |
| Oct 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.67% | 12,540 |
| Oct 7, 2025 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | 1.27% | 16,149 |
| Oct 6, 2025 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | 0.92% | 12,126 |
| Oct 5, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | - | 5,568 |
| Oct 2, 2025 | 5.41 | 5.63 | 5.41 | 5.45 | 5.45 | 0.93% | 32,735 |
| Oct 1, 2025 | 5.71 | 5.72 | 5.30 | 5.40 | 5.40 | -10.00% | 151,324 |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 93 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 113 |
| Sep 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 25, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 5.26% | 10,275 |