Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
6.00
-0.09 (-1.48%)
Sep 4, 2025, 12:49 PM AST

TADAWUL:9539 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20256.006.006.006.006.00-1.48%2,375
Sep 2, 20256.096.095.996.096.09-3.33%32,837
Sep 1, 20256.296.306.296.306.30-8,550
Aug 31, 20256.096.306.006.306.302.94%17,320
Aug 28, 20256.006.125.996.126.123.38%42,712
Aug 27, 20256.716.715.915.925.92-15.43%314,273
Aug 26, 20256.927.266.927.007.00-35,087
Aug 25, 20256.907.166.907.007.00-4.24%29,182
Aug 24, 20256.907.316.877.317.314.73%40,473
Aug 21, 20256.827.246.706.986.982.50%67,674
Aug 20, 20256.897.796.806.816.81-1.30%51,154
Aug 19, 20257.027.046.906.906.90-2.27%22,602
Aug 18, 20257.217.217.027.067.06-1.26%9,434
Aug 17, 20256.577.156.577.157.155.46%37,070
Aug 14, 20256.786.786.786.786.78--
Aug 13, 20256.786.786.786.786.78--
Aug 12, 20256.966.976.786.786.78-1.31%14,182
Aug 11, 20257.027.116.876.876.87-2.28%23,388
Aug 10, 20257.047.187.037.037.030.14%16,572
Aug 7, 20257.027.027.027.027.02-665
Aug 6, 20257.027.027.027.027.02--
Aug 5, 20257.227.227.027.027.02-3.84%5,944
Aug 4, 20257.307.307.307.307.302.82%583
Aug 3, 20257.357.357.107.107.10-2.61%18,003
Jul 31, 20257.297.297.297.297.292.82%1,200
Jul 30, 20257.097.097.097.097.09-1.80%4,805
Jul 29, 20257.227.227.227.227.22-1.10%1,500
Jul 28, 20257.407.407.307.307.30-0.95%4,781
Jul 27, 20257.727.727.377.377.37-1.73%9,756
Jul 24, 20257.507.507.507.507.50--
Jul 23, 20257.507.507.507.507.50-8,500
Jul 22, 20257.607.607.507.507.50-2,566
Jul 21, 20257.517.517.507.507.50-225
Jul 20, 20257.517.517.507.507.50-80
Jul 17, 20257.517.517.507.507.50-5.06%6,170
Jul 16, 20257.907.907.907.907.90--
Jul 15, 20257.778.287.777.907.90-1
Jul 14, 20257.907.907.907.907.90--
Jul 13, 20257.778.287.777.907.901.67%9,563
Jul 10, 20257.777.777.777.777.773.60%2,574
Jul 9, 20257.507.507.507.507.50-1
Jul 8, 20257.507.507.507.507.50-0.27%8,651
Jul 7, 20257.777.777.527.527.520.27%1,598
Jul 6, 20257.307.507.307.507.504.17%5,686
Jul 3, 20257.147.247.117.207.20-2.70%27,621
Jul 2, 20257.027.407.027.407.403.64%4,283
Jul 1, 20257.317.317.147.147.14-2.33%8,302
Jun 30, 20257.327.327.257.317.31-2.53%10,675
Jun 29, 20257.507.527.337.507.50-3.60%22,420
Jun 26, 20257.598.007.597.787.782.37%25,422