ASG Plastic Factory Company (TADAWUL:9607)
Saudi Arabia · Delayed Price · Currency is SAR 44.90
+1.50 (3.46%)
Sep 4, 2025, 2:42 PM AST
TADAWUL:9607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 44.72 | 44.72 | 43.00 | 43.40 | 43.40 | -1.14% | 3,905 |
| Sep 2, 2025 | 44.90 | 45.50 | 43.90 | 43.90 | 43.90 | - | 8,560 |
| Sep 1, 2025 | 44.90 | 44.90 | 43.50 | 43.90 | 43.90 | 0.92% | 13,913 |
| Aug 31, 2025 | 44.30 | 44.30 | 43.50 | 43.50 | 43.50 | -1.14% | 8,499 |
| Aug 28, 2025 | 42.80 | 45.56 | 39.50 | 44.00 | 44.00 | 0.55% | 20,660 |
| Aug 27, 2025 | 49.30 | 49.30 | 43.22 | 43.76 | 43.76 | -8.80% | 30,155 |
| Aug 26, 2025 | 49.28 | 49.38 | 47.02 | 47.98 | 47.98 | 1.65% | 8,149 |
| Aug 25, 2025 | 49.50 | 49.80 | 47.20 | 47.20 | 47.20 | -4.10% | 12,914 |
| Aug 24, 2025 | 51.00 | 51.05 | 49.22 | 49.22 | 49.22 | -5.07% | 2,895 |
| Aug 21, 2025 | 50.95 | 51.85 | 50.95 | 51.85 | 51.30 | 3.08% | 282 |
| Aug 20, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.77 | -4.73% | 318 |
| Aug 19, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.24 | 3.33% | 186 |
| Aug 18, 2025 | 51.15 | 51.15 | 51.10 | 51.10 | 50.56 | -1.73% | 955 |
| Aug 17, 2025 | 52.00 | 53.30 | 52.00 | 52.00 | 51.45 | 4.00% | 801 |
| Aug 14, 2025 | 52.10 | 52.10 | 50.00 | 50.00 | 49.47 | -3.85% | 805 |
| Aug 13, 2025 | 53.45 | 53.50 | 52.00 | 52.00 | 51.45 | - | 16 |
| Aug 12, 2025 | 53.45 | 53.50 | 52.00 | 52.00 | 51.45 | -3.70% | 1,852 |
| Aug 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.43 | - | 2 |
| Aug 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.43 | 0.75% | 242 |
| Aug 7, 2025 | 53.50 | 53.60 | 53.50 | 53.60 | 53.03 | - | 1 |
| Aug 6, 2025 | 53.50 | 53.60 | 53.50 | 53.60 | 53.03 | 1.13% | 150 |
| Aug 5, 2025 | 53.05 | 53.05 | 53.00 | 53.00 | 52.44 | -2.39% | 624 |
| Aug 4, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.72 | 4.73% | 76 |
| Aug 3, 2025 | 52.05 | 52.05 | 51.85 | 51.85 | 51.30 | -4.51% | 500 |
| Jul 31, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.72 | 0.93% | 169 |
| Jul 30, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.23 | - | 618 |
| Jul 29, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.23 | 1.03% | 1,123 |
| Jul 28, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.69 | - | - |
| Jul 27, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.69 | - | - |
| Jul 24, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.69 | 0.47% | 651 |
| Jul 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.44 | -1.85% | 500 |
| Jul 22, 2025 | 54.35 | 56.05 | 53.85 | 54.00 | 53.43 | -4.42% | 3,902 |
| Jul 21, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 55.90 | 3.57% | 4,874 |
| Jul 20, 2025 | 53.35 | 54.55 | 53.35 | 54.55 | 53.97 | -0.82% | 1,728 |
| Jul 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.42 | 3.77% | 1,600 |
| Jul 16, 2025 | 54.10 | 54.10 | 53.00 | 53.00 | 52.44 | - | 1,060 |
| Jul 15, 2025 | 52.05 | 53.00 | 52.05 | 53.00 | 52.44 | - | 3 |
| Jul 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.44 | - | - |
| Jul 13, 2025 | 52.05 | 53.00 | 52.05 | 53.00 | 52.44 | - | 68 |
| Jul 10, 2025 | 52.05 | 53.00 | 52.05 | 53.00 | 52.44 | -3.64% | 202 |
| Jul 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.42 | 1.85% | 2,690 |
| Jul 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.43 | - | 656 |
| Jul 7, 2025 | 54.05 | 54.05 | 52.00 | 54.00 | 53.43 | - | 3,916 |
| Jul 6, 2025 | 54.00 | 54.10 | 53.50 | 54.00 | 53.43 | -1.64% | 2,151 |
| Jul 3, 2025 | 54.90 | 55.00 | 54.00 | 54.90 | 54.32 | 2.81% | 1,517 |
| Jul 2, 2025 | 52.75 | 53.40 | 52.75 | 53.40 | 52.83 | - | 14 |
| Jul 1, 2025 | 52.75 | 53.40 | 52.75 | 53.40 | 52.83 | 2.69% | 483 |
| Jun 30, 2025 | 55.00 | 55.00 | 51.95 | 52.00 | 51.45 | -5.45% | 6,951 |
| Jun 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.42 | - | 90 |
| Jun 26, 2025 | 52.00 | 55.00 | 50.60 | 55.00 | 54.42 | - | 1,250 |