Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia · Delayed Price · Currency is SAR 4.240
0.00 (0.00%)
Feb 23, 2026, 2:57 PM AST
TADAWUL:9539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.62% | 2,000 |
| Feb 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Feb 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.37% | 9,125 |
| Feb 16, 2026 | 4.40 | 4.41 | 4.35 | 4.37 | 4.37 | -0.68% | 44,365 |
| Feb 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 1,532 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 2,005 |
| Feb 11, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | 1.56% | 26,304 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -4.68% | 11,500 |
| Feb 9, 2026 | 4.53 | 4.70 | 4.53 | 4.70 | 4.70 | - | 22,200 |
| Feb 8, 2026 | 4.81 | 4.81 | 4.70 | 4.70 | 4.70 | 2.62% | 3,234 |
| Feb 5, 2026 | 4.49 | 4.58 | 4.49 | 4.58 | 4.58 | 2.00% | 6,000 |
| Feb 4, 2026 | 4.29 | 4.50 | 4.29 | 4.49 | 4.49 | 5.90% | 8,222 |
| Feb 3, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 45,152 |
| Feb 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Feb 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.61% | 19,115 |
| Jan 28, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -2.03% | 11,572 |
| Jan 27, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -0.22% | 4,161 |
| Jan 26, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jan 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 2,324 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 519 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,864 |
| Jan 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 636 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,201 |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 442 |
| Jan 14, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 4.17% | 10,757 |
| Jan 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 89 |
| Jan 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.69% | 1,218 |
| Jan 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.58% | 2,251 |
| Jan 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 215 |
| Jan 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | 3,556 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2 |
| Jan 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 1,181 |
| Jan 4, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.22% | 12,123 |
| Jan 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 105 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 28, 2025 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -7.82% | 26,381 |
| Dec 25, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 4,844 |
| Dec 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,723 |
| Dec 23, 2025 | 4.97 | 5.00 | 4.96 | 5.00 | 5.00 | -1.57% | 12,636 |
| Dec 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 660 |
| Dec 21, 2025 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | -5.58% | 6,706 |
| Dec 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.26% | 500 |
| Dec 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Dec 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -4.44% | 849 |
| Dec 15, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 3.25% | 6,000 |
| Dec 14, 2025 | 5.30 | 5.30 | 5.10 | 5.23 | 5.23 | -0.95% | 2,250 |