Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia · Delayed Price · Currency is SAR 2.790
+0.080 (2.95%)
Sep 28, 2026, 11:33 AM AST
TADAWUL:9539 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.95% | 7,581 |
| Sep 27, 2026 | 2.77 | 2.83 | 2.70 | 2.71 | 2.71 | -4.58% | 77,425 |
| Sep 24, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.35% | 7,890 |
| Sep 22, 2026 | 2.70 | 2.85 | 2.70 | 2.85 | 2.85 | 2.52% | 191,593 |
| Sep 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.12% | 16,999 |
| Sep 20, 2026 | 2.74 | 3.08 | 2.67 | 2.67 | 2.67 | 0.38% | 18,801 |
| Sep 17, 2026 | 2.74 | 2.75 | 2.66 | 2.66 | 2.66 | -5.67% | 10,035 |
| Sep 16, 2026 | 2.70 | 3.03 | 2.53 | 2.82 | 2.82 | 2.17% | 199,791 |
| Sep 15, 2026 | 2.65 | 2.76 | 2.55 | 2.76 | 2.76 | 1.85% | 118,236 |
| Sep 14, 2026 | 2.64 | 2.80 | 2.63 | 2.71 | 2.71 | -3.21% | 134,708 |
| Sep 13, 2026 | 2.80 | 2.90 | 2.78 | 2.80 | 2.80 | 3.32% | 52,976 |
| Sep 10, 2026 | 2.87 | 2.89 | 2.67 | 2.71 | 2.71 | -4.58% | 53,490 |
| Sep 9, 2026 | 2.85 | 2.85 | 2.72 | 2.84 | 2.84 | 2.90% | 56,086 |
| Sep 8, 2026 | 3.00 | 3.00 | 2.76 | 2.76 | 2.76 | -8.00% | 191,134 |
| Sep 7, 2026 | 2.95 | 3.10 | 2.90 | 3.00 | 3.00 | - | 116,785 |
| Sep 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 2,501 |
| 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% | 12,328 |
| 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% | 30,356 |
| Jul 20, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 8.68% | 28,365 |