Neft Alsharq For Chemical Industry Company (TADAWUL:9605)
Saudi Arabia · Delayed Price · Currency is SAR 3.460
-0.050 (-1.42%)
Sep 4, 2025, 3:16 PM AST
TADAWUL:9605 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.42 | 3.50 | 3.42 | 3.46 | 3.46 | -1.42% | 27,909 |
| Sep 3, 2025 | 3.57 | 3.68 | 3.51 | 3.51 | 3.51 | -2.77% | 13,987 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.43 | 3.61 | 3.61 | -1.10% | 109,165 |
| Sep 1, 2025 | 3.79 | 3.79 | 3.65 | 3.65 | 3.65 | -1.35% | 5,836 |
| Aug 31, 2025 | 3.59 | 3.70 | 3.55 | 3.70 | 3.70 | 0.27% | 53,900 |
| Aug 28, 2025 | 3.85 | 3.85 | 3.46 | 3.69 | 3.69 | -9.56% | 160,345 |
| Aug 27, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 6.53% | 990 |
| Aug 26, 2025 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -4.25% | 39,568 |
| Aug 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,035 |
| Aug 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 7,628 |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10,607 |
| Aug 20, 2025 | 4.07 | 4.07 | 4.00 | 4.00 | 4.00 | -3.85% | 45,448 |
| Aug 19, 2025 | 4.06 | 4.33 | 4.06 | 4.16 | 4.16 | 2.46% | 61,803 |
| Aug 18, 2025 | 4.08 | 4.10 | 4.00 | 4.06 | 4.06 | -0.25% | 14,425 |
| Aug 17, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | 4,701 |
| Aug 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | 3,792 |
| Aug 13, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 1.00% | 36,589 |
| Aug 12, 2025 | 4.04 | 4.17 | 4.00 | 4.00 | 4.00 | - | 461 |
| Aug 11, 2025 | 4.04 | 4.17 | 4.00 | 4.00 | 4.00 | -0.99% | 48,664 |
| Aug 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.06% | 21,444 |
| Aug 7, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.21% | 2,560 |
| Aug 6, 2025 | 3.98 | 4.05 | 3.90 | 4.05 | 4.05 | - | 200 |
| Aug 5, 2025 | 3.98 | 4.05 | 3.90 | 4.05 | 4.05 | - | 8,374 |
| Aug 4, 2025 | 4.05 | 4.05 | 3.99 | 4.05 | 4.05 | -0.98% | 56,064 |
| Aug 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Jul 31, 2025 | 3.90 | 4.09 | 3.90 | 4.09 | 4.09 | 2.25% | 9,510 |
| Jul 30, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -2.20% | 11,648 |
| Jul 29, 2025 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -2.39% | 24,017 |
| Jul 28, 2025 | 4.20 | 4.24 | 4.19 | 4.19 | 4.19 | 1.95% | 13,384 |
| Jul 27, 2025 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | -2.14% | 8,977 |
| Jul 24, 2025 | 3.91 | 4.50 | 3.91 | 4.20 | 4.20 | 7.14% | 292,213 |
| Jul 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 2,976 |
| Jul 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 4,971 |
| Jul 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 770 |
| Jul 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 2,000 |
| Jul 17, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | -1.25% | 31,929 |
| Jul 16, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 13,582 |
| Jul 15, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | - | 60,951 |
| Jul 14, 2025 | 3.95 | 4.28 | 3.95 | 4.00 | 4.00 | 2.56% | 35,524 |
| Jul 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 4,360 |
| Jul 10, 2025 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | 1.55% | 23,436 |
| Jul 9, 2025 | 3.89 | 3.91 | 3.88 | 3.88 | 3.88 | -0.51% | 34,946 |
| Jul 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | 1,897 |
| Jul 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 1,785 |
| Jul 6, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 0.78% | 8,121 |
| Jul 3, 2025 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.53% | 57,758 |
| Jul 2, 2025 | 3.85 | 3.92 | 3.80 | 3.92 | 3.92 | - | 183 |
| Jul 1, 2025 | 3.85 | 3.92 | 3.80 | 3.92 | 3.92 | 3.16% | 60,792 |
| Jun 30, 2025 | 3.94 | 3.94 | 3.75 | 3.80 | 3.80 | - | 1,499 |
| Jun 29, 2025 | 3.94 | 3.94 | 3.75 | 3.80 | 3.80 | - | 2,306 |