ASG Plastic Factory Company (TADAWUL:9607)
Saudi Arabia · Delayed Price · Currency is SAR 42.44
-0.74 (-1.71%)
Mar 3, 2026, 1:59 PM AST
TADAWUL:9607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 43.00 | 43.00 | 42.44 | 42.44 | - | -1.71% | 1,614 |
| Mar 2, 2026 | 43.70 | 43.70 | 43.18 | 43.18 | 43.18 | -1.86% | 3,172 |
| Mar 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 350 |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 25 |
| Feb 25, 2026 | 45.00 | 45.00 | 43.64 | 44.00 | 44.00 | 1.10% | 2,572 |
| Feb 24, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -1.72% | 1,798 |
| Feb 23, 2026 | 45.00 | 45.00 | 43.72 | 44.28 | 44.28 | 1.65% | 2,550 |
| Feb 19, 2026 | 44.00 | 44.00 | 43.56 | 43.56 | 43.56 | -0.32% | 2,329 |
| Feb 18, 2026 | 45.00 | 45.00 | 43.70 | 43.70 | 43.70 | -2.02% | 4,012 |
| Feb 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.71% | 200 |
| Feb 16, 2026 | 45.00 | 45.00 | 44.92 | 44.92 | 44.92 | -0.18% | 3,062 |
| Feb 15, 2026 | 44.90 | 45.00 | 44.80 | 45.00 | 45.00 | 0.22% | 2,107 |
| Feb 12, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 851 |
| Feb 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 110 |
| Feb 10, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | 3,212 |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.84% | 200 |
| Feb 8, 2026 | 45.08 | 45.38 | 45.08 | 45.38 | 45.38 | 0.67% | 1,100 |
| Feb 5, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - | 9 |
| Feb 4, 2026 | 44.80 | 45.70 | 44.50 | 45.08 | 45.08 | 0.18% | 16,947 |
| Feb 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 134 |
| Feb 2, 2026 | 44.70 | 45.00 | 44.34 | 45.00 | 45.00 | 0.90% | 3,605 |
| Feb 1, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.67% | 4,908 |
| Jan 29, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.75% | 1,800 |
| Jan 28, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 3 |
| Jan 27, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.22% | 817 |
| Jan 26, 2026 | 45.00 | 45.80 | 44.90 | 45.80 | 45.80 | 0.66% | 2,475 |
| Jan 25, 2026 | 46.34 | 46.34 | 45.50 | 45.50 | 45.50 | 1.11% | 575 |
| Jan 22, 2026 | 45.08 | 45.08 | 44.80 | 45.00 | 45.00 | - | 2,148 |
| Jan 21, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -1.19% | 2,242 |
| Jan 20, 2026 | 45.16 | 45.54 | 45.16 | 45.54 | 45.54 | 3.45% | 3,759 |
| Jan 19, 2026 | 45.00 | 45.00 | 44.02 | 44.02 | 44.02 | -2.18% | 1,700 |
| Jan 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 33 |
| Jan 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.10% | 4,441 |
| Jan 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.35% | 220 |
| Jan 13, 2026 | 45.44 | 45.44 | 45.34 | 45.34 | 45.34 | 1.93% | 2,649 |
| Jan 12, 2026 | 44.44 | 44.50 | 44.44 | 44.48 | 44.48 | 3.15% | 1,296 |
| Jan 11, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -2.66% | 163 |
| Jan 8, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.68% | 676 |
| Jan 7, 2026 | 44.36 | 44.72 | 43.00 | 44.00 | 44.00 | - | 4,285 |
| Jan 6, 2026 | 44.36 | 44.36 | 44.00 | 44.00 | 44.00 | -1.17% | 2,021 |
| Jan 5, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - | 10 |
| Jan 4, 2026 | 44.70 | 44.90 | 44.52 | 44.52 | 44.52 | 3.49% | 3,255 |
| Jan 1, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Dec 31, 2025 | 43.04 | 43.04 | 43.02 | 43.02 | 43.02 | -0.05% | 1,000 |
| Dec 30, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.05% | 600 |
| Dec 29, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Dec 28, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -0.19% | 691 |
| Dec 25, 2025 | 43.20 | 43.20 | 43.00 | 43.10 | 43.10 | -2.05% | 4,510 |
| Dec 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.18% | 401 |
| Dec 23, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | - |