ASG Plastic Factory Company (TADAWUL:9607)
Saudi Arabia · Delayed Price · Currency is SAR 26.30
+0.80 (3.14%)
Sep 3, 2026, 1:23 PM AST
TADAWUL:9607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 25.52 | 26.34 | 25.50 | 26.30 | 26.30 | 3.14% | 7,610 |
| Sep 2, 2026 | 25.02 | 25.50 | 25.02 | 25.50 | 25.50 | - | 5,122 |
| Sep 1, 2026 | 25.66 | 25.78 | 25.50 | 25.50 | 25.50 | 2.41% | 1,874 |
| Aug 31, 2026 | 25.30 | 25.68 | 24.90 | 24.90 | 24.90 | -1.58% | 13,789 |
| Aug 30, 2026 | 25.78 | 26.00 | 25.30 | 25.30 | 25.30 | - | 36,969 |
| Aug 27, 2026 | 25.30 | 25.86 | 25.30 | 25.30 | 25.30 | -0.08% | 16,750 |
| Aug 26, 2026 | 25.30 | 25.32 | 25.26 | 25.32 | 25.32 | 0.08% | 3,300 |
| Aug 25, 2026 | 25.30 | 25.60 | 25.30 | 25.30 | 25.30 | -0.16% | 6,272 |
| Aug 24, 2026 | 25.32 | 25.42 | 25.32 | 25.34 | 25.34 | -0.47% | 3,113 |
| Aug 23, 2026 | 25.44 | 25.46 | 25.42 | 25.46 | 25.46 | 0.08% | 3,849 |
| Aug 20, 2026 | 25.54 | 25.70 | 25.44 | 25.44 | 25.44 | -0.70% | 19,719 |
| Aug 19, 2026 | 26.00 | 26.00 | 25.54 | 25.62 | 25.62 | 0.47% | 8,241 |
| Aug 18, 2026 | 26.20 | 26.92 | 25.48 | 25.50 | 25.50 | - | 10,138 |
| Aug 17, 2026 | 25.50 | 26.40 | 25.50 | 25.50 | 25.50 | -2.30% | 20,366 |
| Aug 16, 2026 | 26.00 | 26.50 | 25.26 | 26.10 | 26.10 | 2.27% | 18,472 |
| Aug 13, 2026 | 26.00 | 26.00 | 25.52 | 25.52 | 25.52 | -1.85% | 2,201 |
| Aug 12, 2026 | 25.50 | 26.00 | 25.10 | 26.00 | 26.00 | 1.96% | 4,349 |
| Aug 11, 2026 | 26.92 | 26.92 | 25.50 | 25.50 | 25.50 | -5.90% | 6,795 |
| Aug 10, 2026 | 25.40 | 27.10 | 25.28 | 27.10 | 27.10 | 2.55% | 11,846 |
| Aug 9, 2026 | 24.75 | 27.40 | 24.75 | 26.43 | 26.43 | 7.42% | 50,036 |
| Aug 6, 2026 | 24.65 | 25.00 | 24.47 | 24.60 | 24.60 | -1.40% | 12,042 |
| Aug 5, 2026 | 24.25 | 25.33 | 24.25 | 24.95 | 24.95 | 3.53% | 27,892 |
| Aug 4, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 1,026 |
| Aug 3, 2026 | 24.24 | 24.24 | 24.10 | 24.10 | 24.10 | 0.21% | 700 |
| Aug 2, 2026 | 24.25 | 24.25 | 24.05 | 24.05 | 24.05 | -0.78% | 560 |
| Jul 30, 2026 | 23.65 | 24.39 | 23.65 | 24.24 | 24.24 | 2.84% | 4,470 |
| Jul 29, 2026 | 23.50 | 23.57 | 23.50 | 23.57 | 23.57 | -0.80% | 80,682 |
| Jul 28, 2026 | 23.76 | 23.78 | 23.76 | 23.76 | 23.76 | 0.25% | 2,608 |
| Jul 27, 2026 | 23.75 | 23.75 | 23.70 | 23.70 | 23.70 | -0.34% | 578 |
| Jul 26, 2026 | 23.75 | 23.78 | 23.75 | 23.78 | 23.78 | 2.72% | 656 |
| Jul 23, 2026 | 23.24 | 23.24 | 23.12 | 23.15 | 23.15 | -2.53% | 6,770 |
| Jul 22, 2026 | 23.78 | 24.04 | 23.75 | 23.75 | 23.75 | - | 7,384 |
| Jul 21, 2026 | 23.75 | 23.78 | 23.75 | 23.75 | 23.75 | 1.06% | 5,926 |
| Jul 20, 2026 | 23.79 | 23.79 | 23.50 | 23.50 | 23.50 | -1.05% | 14,946 |
| Jul 19, 2026 | 23.75 | 23.83 | 23.65 | 23.75 | 23.75 | -0.34% | 9,756 |
| Jul 16, 2026 | 23.85 | 23.85 | 23.83 | 23.83 | 23.83 | -1.97% | 756 |
| Jul 15, 2026 | 25.25 | 25.25 | 23.50 | 24.31 | 24.31 | -4.29% | 22,256 |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 754 |
| Jul 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | 674 |
| Jul 12, 2026 | 26.08 | 26.20 | 25.95 | 26.20 | 26.20 | -1.32% | 16,392 |
| Jul 9, 2026 | 24.50 | 26.55 | 24.50 | 26.55 | 26.55 | 6.20% | 42,462 |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.38% | 4,262 |
| Jul 7, 2026 | 23.46 | 25.50 | 23.46 | 24.66 | 24.66 | 0.69% | 20,450 |
| Jul 6, 2026 | 23.49 | 24.49 | 23.49 | 24.49 | 24.49 | 8.84% | 25,724 |
| Jul 5, 2026 | 22.50 | 22.75 | 22.50 | 22.50 | 22.50 | -1.01% | 2,700 |
| Jul 2, 2026 | 22.69 | 22.73 | 22.51 | 22.73 | 22.73 | 0.35% | 4,296 |
| Jul 1, 2026 | 22.37 | 22.65 | 22.37 | 22.65 | 22.65 | 1.25% | 13,424 |
| Jun 30, 2026 | 22.00 | 22.37 | 22.00 | 22.37 | 22.37 | 3.28% | 1,406 |
| Jun 29, 2026 | 21.77 | 21.77 | 21.66 | 21.66 | 21.66 | -0.18% | 1,002 |
| Jun 28, 2026 | 21.76 | 21.76 | 21.70 | 21.70 | 21.70 | -0.28% | 1,274 |