ASG Plastic Factory Company (TADAWUL:9607)
Saudi Arabia · Delayed Price · Currency is SAR 45.00
+1.10 (2.51%)
Oct 29, 2025, 1:40 PM AST
TADAWUL:9607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 43.86 | 45.62 | 43.80 | 45.00 | 45.00 | 2.51% | 5,924 |
| Oct 27, 2025 | 44.72 | 44.72 | 43.64 | 43.90 | 43.90 | -5.27% | 23,997 |
| Oct 26, 2025 | 46.20 | 46.34 | 46.20 | 46.34 | 46.34 | 5.32% | 452 |
| Oct 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 4,951 |
| Oct 22, 2025 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | -2.22% | 6,747 |
| Oct 21, 2025 | 46.60 | 46.60 | 45.00 | 45.00 | 45.00 | -4.94% | 6,669 |
| Oct 20, 2025 | 47.70 | 47.70 | 47.34 | 47.34 | 47.34 | -0.75% | 1,504 |
| Oct 19, 2025 | 48.00 | 48.18 | 46.50 | 47.70 | 47.70 | 1.06% | 10,191 |
| Oct 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.67% | 1,095 |
| Oct 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.55% | 125 |
| Oct 14, 2025 | 46.60 | 47.78 | 46.60 | 47.78 | 47.78 | 2.75% | 2,582 |
| Oct 13, 2025 | 46.76 | 47.48 | 46.02 | 46.50 | 46.50 | -2.11% | 10,960 |
| Oct 12, 2025 | 47.72 | 47.72 | 47.50 | 47.50 | 47.50 | - | 3 |
| Oct 9, 2025 | 47.72 | 47.72 | 47.50 | 47.50 | 47.50 | 1.11% | 1,000 |
| Oct 8, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - | - |
| Oct 7, 2025 | 47.00 | 47.00 | 46.98 | 46.98 | 46.98 | -0.47% | 1,600 |
| Oct 6, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.63% | 518 |
| Oct 5, 2025 | 47.34 | 47.50 | 47.34 | 47.50 | 47.50 | 0.55% | 3,375 |
| Oct 2, 2025 | 47.30 | 47.30 | 47.24 | 47.24 | 47.24 | -0.13% | 3,922 |
| Oct 1, 2025 | 47.20 | 47.30 | 47.02 | 47.30 | 47.30 | 0.64% | 25,535 |
| Sep 30, 2025 | 47.98 | 50.00 | 46.90 | 47.00 | 47.00 | -2.33% | 2,542 |
| Sep 29, 2025 | 47.98 | 48.50 | 46.38 | 48.12 | 48.12 | 3.75% | 3,447 |
| Sep 28, 2025 | 45.00 | 46.38 | 45.00 | 46.38 | 46.38 | 3.07% | 3,854 |
| Sep 25, 2025 | 44.14 | 45.00 | 44.02 | 45.00 | 45.00 | 2.27% | 1,718 |
| Sep 24, 2025 | 45.00 | 45.80 | 44.00 | 44.00 | 44.00 | -3.93% | 4,533 |
| Sep 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | 150 |
| Sep 21, 2025 | 47.64 | 47.64 | 46.00 | 46.00 | 46.00 | -5.15% | 1,412 |
| Sep 18, 2025 | 45.00 | 48.50 | 45.00 | 48.50 | 48.50 | 8.79% | 4,052 |
| Sep 17, 2025 | 44.64 | 44.64 | 44.58 | 44.58 | 44.58 | 1.23% | 1,606 |
| Sep 16, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - | - |
| Sep 15, 2025 | 43.48 | 44.04 | 43.48 | 44.04 | 44.04 | 1.24% | 2,266 |
| Sep 14, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 611 |
| Sep 11, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -3.33% | 237 |
| Sep 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 136 |
| Sep 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.60% | 291 |
| Sep 8, 2025 | 43.20 | 43.96 | 43.20 | 43.86 | 43.86 | 0.60% | 12,157 |
| Sep 7, 2025 | 44.76 | 44.76 | 42.90 | 43.60 | 43.60 | -2.46% | 16,535 |
| Sep 4, 2025 | 44.90 | 44.90 | 44.00 | 44.70 | 44.70 | 3.00% | 6,100 |
| 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 |