Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia · Delayed Price · Currency is SAR 3.100
-0.020 (-0.64%)
Jul 22, 2026, 12:58 PM AST
TADAWUL:9539 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 263 |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 16,799 |
| Jul 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -7.69% | 30,033 |
| Jul 20, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 8.68% | 28,365 |
| Jul 19, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 2,760 |
| Jul 15, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -3.73% | 8,815 |
| Jul 14, 2026 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 2.22% | 21,238 |
| Jul 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.17% | 2,370 |
| Jul 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 158 |
| Jul 9, 2026 | 3.51 | 3.55 | 3.22 | 3.22 | 3.22 | -14.81% | 75,118 |
| Jul 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 20.77% | 43,639 |
| Jul 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | 1,510 |
| Jul 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 280 |
| Jul 5, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.87% | 2,005 |
| Jul 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jul 1, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 1,000 |
| Jun 30, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jun 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.93% | 2,180 |
| Jun 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1,026 |
| Jun 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 77 |
| Jun 22, 2026 | 3.05 | 3.24 | 3.05 | 3.24 | 3.24 | 4.18% | 45,470 |
| Jun 21, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jun 18, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jun 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 1 |
| Jun 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 3 |
| Jun 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.67% | 10,283 |
| Jun 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 3,988 |
| Jun 11, 2026 | 3.07 | 3.10 | 2.95 | 3.02 | 3.02 | -1.31% | 58,267 |
| Jun 10, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.99% | 17,870 |
| Jun 9, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 689 |
| Jun 8, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | -0.33% | 49,241 |
| Jun 7, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -1.94% | 8,101 |
| Jun 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Jun 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 1, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -0.96% | 3,846 |
| May 31, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.64% | 1,163 |
| May 21, 2026 | 3.05 | 3.12 | 3.05 | 3.11 | 3.11 | -3.42% | 6,547 |
| May 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 4,500 |
| May 19, 2026 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | -0.62% | 7,401 |
| May 18, 2026 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | -2.41% | 30,971 |
| May 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 4,160 |
| May 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 282 |
| May 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 4,000 |
| May 12, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 0.89% | 3,040 |
| May 11, 2026 | 3.38 | 3.47 | 3.37 | 3.37 | 3.37 | 0.60% | 50,730 |
| May 10, 2026 | 3.35 | 3.37 | 3.35 | 3.35 | 3.35 | -0.59% | 7,336 |