Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia · Delayed Price · Currency is SAR 3.040
+0.040 (1.33%)
Sep 3, 2026, 1:18 PM AST
TADAWUL:9539 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | 1.33% | 48,782 |
| Sep 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 8,336 |
| Sep 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 11,893 |
| Aug 31, 2026 | 3.00 | 3.14 | 3.00 | 3.00 | 3.00 | - | 18,964 |
| Aug 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 2,101 |
| Aug 27, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1 |
| Aug 26, 2026 | 3.12 | 3.17 | 3.01 | 3.01 | 3.01 | -0.99% | 116,999 |
| Aug 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | 4,409 |
| Aug 24, 2026 | 3.10 | 3.29 | 3.10 | 3.12 | 3.12 | 4.00% | 58,762 |
| Aug 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 435 |
| Aug 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 189 |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 28,378 |
| Aug 17, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 8,780 |
| Aug 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,417 |
| Aug 13, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 1.69% | 33,529 |
| Aug 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.67% | 7,407 |
| Aug 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 86 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 13,734 |
| Aug 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 11,806 |
| Aug 4, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 100 |
| Aug 3, 2026 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -4.44% | 11,298 |
| Aug 2, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 2,922 |
| Jul 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 116 |
| Jul 29, 2026 | 2.91 | 3.20 | 2.91 | 3.15 | 3.15 | 5.70% | 94,699 |
| Jul 28, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -3.87% | 11,512 |
| Jul 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 151 |
| Jul 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 409 |
| 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 |