Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia · Delayed Price · Currency is SAR 6.78
-0.09 (-1.31%)
Aug 12, 2025, 2:31 PM AST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.96 | 6.97 | 6.78 | 6.78 | 6.78 | -1.31% | 14,182 |
| Aug 11, 2025 | 7.02 | 7.11 | 6.87 | 6.87 | 6.87 | -2.28% | 23,388 |
| Aug 10, 2025 | 7.04 | 7.18 | 7.03 | 7.03 | 7.03 | 0.14% | 16,572 |
| Aug 7, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 665 |
| Aug 6, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Aug 5, 2025 | 7.22 | 7.22 | 7.02 | 7.02 | 7.02 | -3.84% | 5,944 |
| Aug 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 583 |
| Aug 3, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -2.61% | 18,003 |
| Jul 31, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 2.82% | 1,200 |
| Jul 30, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.80% | 4,805 |
| Jul 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.10% | 1,500 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.95% | 4,781 |
| Jul 27, 2025 | 7.72 | 7.72 | 7.37 | 7.37 | 7.37 | -1.73% | 9,756 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 8,500 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | - | 2,566 |
| Jul 21, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | - | 225 |
| Jul 20, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | - | 80 |
| Jul 17, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -5.06% | 6,170 |
| Jul 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 15, 2025 | 7.77 | 8.28 | 7.77 | 7.90 | 7.90 | - | 1 |
| Jul 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 13, 2025 | 7.77 | 8.28 | 7.77 | 7.90 | 7.90 | 1.67% | 9,563 |
| Jul 10, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 3.60% | 2,574 |
| Jul 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.27% | 8,651 |
| Jul 7, 2025 | 7.77 | 7.77 | 7.52 | 7.52 | 7.52 | 0.27% | 1,598 |
| Jul 6, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 4.17% | 5,686 |
| Jul 3, 2025 | 7.14 | 7.24 | 7.11 | 7.20 | 7.20 | -2.70% | 27,621 |
| Jul 2, 2025 | 7.02 | 7.40 | 7.02 | 7.40 | 7.40 | 3.64% | 4,283 |
| Jul 1, 2025 | 7.31 | 7.31 | 7.14 | 7.14 | 7.14 | -2.33% | 8,302 |
| Jun 30, 2025 | 7.32 | 7.32 | 7.25 | 7.31 | 7.31 | -2.53% | 10,675 |
| Jun 29, 2025 | 7.50 | 7.52 | 7.33 | 7.50 | 7.50 | -3.60% | 22,420 |
| Jun 26, 2025 | 7.59 | 8.00 | 7.59 | 7.78 | 7.78 | 2.37% | 25,422 |
| Jun 25, 2025 | 7.81 | 7.81 | 7.60 | 7.60 | 7.60 | -1.94% | 6,830 |
| Jun 24, 2025 | 7.57 | 7.80 | 7.52 | 7.75 | 7.75 | 1.84% | 46,172 |
| Jun 23, 2025 | 7.49 | 8.00 | 7.49 | 7.61 | 7.61 | 0.26% | 45,038 |
| Jun 22, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -2.06% | 2,298 |
| Jun 19, 2025 | 7.55 | 7.94 | 7.45 | 7.75 | 7.75 | 3.33% | 31,711 |
| Jun 18, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | 0.40% | 40,205 |
| Jun 17, 2025 | 7.50 | 8.00 | 7.47 | 7.47 | 7.47 | -4.23% | 80,797 |
| Jun 16, 2025 | 7.17 | 7.80 | 7.17 | 7.80 | 7.80 | 0.78% | 17,555 |
| Jun 15, 2025 | 8.20 | 8.20 | 7.41 | 7.74 | 7.74 | 0.65% | 10,828 |
| Jun 12, 2025 | 7.51 | 8.24 | 7.08 | 7.69 | 7.69 | 3.50% | 19,422 |
| Jun 11, 2025 | 8.22 | 8.22 | 7.43 | 7.43 | 7.43 | -7.13% | 3,370 |
| May 29, 2025 | 7.96 | 8.14 | 7.96 | 8.00 | 8.00 | -0.12% | 19,518 |
| May 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 2,147 |
| May 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | 2,700 |
| May 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 24,199 |
| May 25, 2025 | 8.01 | 8.25 | 7.78 | 8.00 | 8.00 | - | 15,403 |