Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia · Delayed Price · Currency is SAR 6.00
+0.30 (5.26%)
Sep 25, 2025, 12:52 PM AST
TADAWUL:9539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 5.26% | 10,275 |
| Sep 24, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -3.55% | 19,154 |
| Sep 22, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 99 |
| Sep 21, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 200 |
| Sep 18, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 1,749 |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,000 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.16% | 1,033 |
| Sep 14, 2025 | 6.07 | 6.07 | 5.98 | 6.03 | 6.03 | 3.97% | 13,444 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 166 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.76% | 6,081 |
| Sep 9, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Sep 8, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 50 |
| Sep 7, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.50% | 5,566 |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 118 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.48% | 2,375 |
| Sep 2, 2025 | 6.09 | 6.09 | 5.99 | 6.09 | 6.09 | -3.33% | 32,837 |
| Sep 1, 2025 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | - | 8,550 |
| Aug 31, 2025 | 6.09 | 6.30 | 6.00 | 6.30 | 6.30 | 2.94% | 17,320 |
| Aug 28, 2025 | 6.00 | 6.12 | 5.99 | 6.12 | 6.12 | 3.38% | 42,712 |
| Aug 27, 2025 | 6.71 | 6.71 | 5.91 | 5.92 | 5.92 | -15.43% | 314,273 |
| Aug 26, 2025 | 6.92 | 7.26 | 6.92 | 7.00 | 7.00 | - | 35,087 |
| Aug 25, 2025 | 6.90 | 7.16 | 6.90 | 7.00 | 7.00 | -4.24% | 29,182 |
| Aug 24, 2025 | 6.90 | 7.31 | 6.87 | 7.31 | 7.31 | 4.73% | 40,473 |
| Aug 21, 2025 | 6.82 | 7.24 | 6.70 | 6.98 | 6.98 | 2.50% | 67,674 |
| Aug 20, 2025 | 6.89 | 7.79 | 6.80 | 6.81 | 6.81 | -1.30% | 51,154 |
| Aug 19, 2025 | 7.02 | 7.04 | 6.90 | 6.90 | 6.90 | -2.27% | 22,602 |
| Aug 18, 2025 | 7.21 | 7.21 | 7.02 | 7.06 | 7.06 | -1.26% | 9,434 |
| Aug 17, 2025 | 6.57 | 7.15 | 6.57 | 7.15 | 7.15 | 5.46% | 37,070 |
| Aug 14, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Aug 13, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| 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 |