Leaf Global Environmental Services Company (TADAWUL:9597)
Saudi Arabia · Delayed Price · Currency is SAR 45.70
-3.80 (-7.68%)
Oct 8, 2025, 3:17 PM AST
TADAWUL:9597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 49.84 | 51.00 | 45.62 | 45.70 | 45.70 | -7.68% | 21,461 |
| Oct 7, 2025 | 48.80 | 50.00 | 48.80 | 49.50 | 49.50 | 3.08% | 621 |
| Oct 6, 2025 | 50.10 | 51.05 | 48.02 | 48.02 | 48.02 | -7.48% | 7,314 |
| Oct 5, 2025 | 50.20 | 52.00 | 50.20 | 51.90 | 51.90 | 3.80% | 1,554 |
| Oct 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 30, 2025 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | - | 74 |
| Sep 29, 2025 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | - | 151 |
| Sep 28, 2025 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | 0.89% | 857 |
| Sep 25, 2025 | 51.40 | 52.75 | 49.54 | 49.56 | 49.56 | -3.58% | 7,195 |
| Sep 24, 2025 | 51.50 | 53.95 | 51.40 | 51.40 | 51.40 | 0.78% | 2,823 |
| Sep 22, 2025 | 51.00 | 52.30 | 51.00 | 51.00 | 51.00 | 2.00% | 1,822 |
| Sep 21, 2025 | 50.70 | 51.70 | 49.30 | 50.00 | 50.00 | 0.40% | 761 |
| Sep 18, 2025 | 51.50 | 53.50 | 49.80 | 49.80 | 49.80 | -5.68% | 4,826 |
| Sep 17, 2025 | 53.30 | 53.30 | 48.60 | 52.80 | 52.80 | 3.53% | 6,136 |
| Sep 16, 2025 | 50.05 | 52.90 | 49.76 | 51.00 | 51.00 | - | 2,994 |
| Sep 15, 2025 | 51.95 | 52.00 | 51.00 | 51.00 | 51.00 | -1.26% | 1,135 |
| Sep 14, 2025 | 58.50 | 58.50 | 51.65 | 51.65 | 51.65 | -12.46% | 13,668 |
| Sep 11, 2025 | 57.90 | 60.20 | 57.00 | 59.00 | 59.00 | -3.12% | 7,625 |
| Sep 10, 2025 | 56.60 | 62.50 | 55.00 | 60.90 | 60.90 | 6.94% | 17,047 |
| Sep 9, 2025 | 55.90 | 56.95 | 55.00 | 56.95 | 56.95 | 2.61% | 4,528 |
| Sep 8, 2025 | 54.55 | 56.40 | 53.15 | 55.50 | 55.50 | 0.91% | 2,920 |
| Sep 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 596 |
| Sep 4, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 4,339 |
| Sep 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.09% | 456 |
| Sep 2, 2025 | 58.00 | 58.50 | 55.00 | 55.95 | 55.95 | -8.35% | 8,120 |
| Sep 1, 2025 | 60.00 | 62.00 | 59.00 | 61.05 | 61.05 | 2.09% | 678 |
| Aug 31, 2025 | 66.50 | 66.50 | 58.80 | 59.80 | 59.80 | -11.41% | 4,899 |
| Aug 28, 2025 | 72.65 | 72.65 | 65.00 | 67.50 | 67.50 | -5.53% | 20,552 |
| Aug 27, 2025 | 72.70 | 72.70 | 69.65 | 71.45 | 71.45 | 1.35% | 7,075 |
| Aug 26, 2025 | 70.65 | 71.50 | 69.80 | 70.50 | 70.50 | -2.08% | 3,143 |
| Aug 25, 2025 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -1.44% | 174 |
| Aug 24, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -1.28% | 412 |
| Aug 21, 2025 | 76.45 | 76.45 | 74.00 | 74.00 | 74.00 | -8.53% | 1,427 |
| Aug 20, 2025 | 71.25 | 80.90 | 71.25 | 80.90 | 80.90 | 9.18% | 3,289 |
| Aug 19, 2025 | 75.95 | 76.00 | 72.80 | 74.10 | 74.10 | 0.82% | 3,194 |
| Aug 18, 2025 | 76.25 | 76.25 | 73.05 | 73.50 | 73.50 | -3.67% | 1,298 |
| Aug 17, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.26% | 376 |
| Aug 14, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.71% | 1,721 |
| Aug 13, 2025 | 76.55 | 79.45 | 75.10 | 79.45 | 79.45 | 4.06% | 521 |
| Aug 12, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.97% | 184 |
| Aug 11, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.41% | 109 |
| Aug 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 39 |
| Aug 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 114 |
| Aug 6, 2025 | 78.95 | 79.00 | 78.95 | 79.00 | 79.00 | -1.13% | 414 |
| Aug 5, 2025 | 81.40 | 81.40 | 78.95 | 79.90 | 79.90 | -2.02% | 3,222 |
| Aug 4, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - | 109 |
| Aug 3, 2025 | 81.00 | 83.50 | 80.50 | 81.55 | 81.55 | -0.55% | 1,188 |
| Jul 31, 2025 | 83.00 | 84.00 | 81.45 | 82.00 | 82.00 | -8.89% | 1,546 |
| Jul 30, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 0.11% | 139 |