Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia · Delayed Price · Currency is SAR 3.110
-0.110 (-3.42%)
May 21, 2026, 2:57 PM AST
TADAWUL:9539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 2,000 |
| May 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | 3,497 |
| May 5, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 417 |
| May 4, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | -0.59% | 26,856 |
| May 3, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -1.16% | 6,574 |
| Apr 30, 2026 | 3.41 | 3.45 | 3.41 | 3.45 | 3.45 | 1.17% | 3,365 |
| Apr 29, 2026 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | -2.57% | 19,429 |
| Apr 28, 2026 | 3.61 | 3.73 | 3.50 | 3.50 | 3.50 | -15.66% | 63,942 |
| Apr 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 6,050 |
| Apr 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,000 |
| Apr 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,911 |
| Apr 22, 2026 | 4.70 | 4.70 | 4.15 | 4.15 | 4.15 | -5.25% | 9,749 |
| Apr 21, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 6.83% | 53,007 |
| Apr 20, 2026 | 3.81 | 4.95 | 3.60 | 4.10 | 4.10 | 2.50% | 177,864 |
| Apr 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 40,919 |
| Apr 16, 2026 | 3.45 | 4.00 | 3.45 | 4.00 | 4.00 | 15.27% | 195,326 |
| Apr 15, 2026 | 3.44 | 3.65 | 3.43 | 3.47 | 3.47 | 1.17% | 60,401 |
| Apr 14, 2026 | 3.60 | 3.62 | 3.43 | 3.43 | 3.43 | -4.72% | 16,482 |
| Apr 13, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 31,580 |
| Apr 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 650 |
| Apr 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 50 |
| Apr 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 100 |
| Apr 7, 2026 | 3.80 | 4.00 | 3.62 | 3.62 | 3.62 | 0.56% | 21,674 |
| Apr 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 57 |
| Apr 5, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -5.01% | 26,333 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -2.32% | 15,726 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | 3,215 |
| Mar 31, 2026 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -3.93% | 79,957 |
| Mar 30, 2026 | 4.10 | 4.22 | 4.07 | 4.07 | 4.07 | -4.24% | 34,221 |
| Mar 29, 2026 | 4.50 | 4.50 | 4.20 | 4.25 | 4.25 | -1.16% | 48,343 |
| Mar 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.14% | 6,420 |
| Mar 11, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 9, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 8, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |