ASG Plastic Factory Company (TADAWUL:9607)
Saudi Arabia · Delayed Price · Currency is SAR 45.64
+0.64 (1.42%)
May 21, 2026, 2:41 PM AST
TADAWUL:9607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 44.50 | 45.64 | 44.32 | 45.64 | 45.64 | 1.42% | 2,100 |
| May 20, 2026 | 44.50 | 46.94 | 44.00 | 45.00 | 45.00 | 4.17% | 13,137 |
| May 19, 2026 | 43.04 | 43.20 | 43.00 | 43.20 | 43.20 | -0.64% | 1,504 |
| May 18, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - | 520 |
| May 17, 2026 | 43.04 | 43.48 | 43.00 | 43.48 | 43.48 | 1.12% | 2,350 |
| May 14, 2026 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | - | 1,641 |
| May 13, 2026 | 43.08 | 43.10 | 43.00 | 43.00 | 43.00 | -1.06% | 513 |
| May 12, 2026 | 40.80 | 43.88 | 40.80 | 43.46 | 43.46 | 12.59% | 20,442 |
| May 11, 2026 | 42.40 | 42.50 | 38.00 | 38.60 | 38.60 | -5.62% | 33,724 |
| May 10, 2026 | 43.26 | 43.26 | 40.72 | 40.90 | 40.90 | -6.83% | 49,525 |
| May 7, 2026 | 44.00 | 44.00 | 42.92 | 43.90 | 43.90 | -2.18% | 32,037 |
| May 6, 2026 | 44.84 | 44.98 | 44.84 | 44.88 | 44.88 | 0.58% | 2,113 |
| May 5, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.40% | 899 |
| May 4, 2026 | 45.42 | 45.42 | 44.80 | 44.80 | 44.80 | -1.50% | 4,032 |
| May 3, 2026 | 45.42 | 45.48 | 45.42 | 45.48 | 45.48 | 0.84% | 1,156 |
| Apr 30, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.69% | 56 |
| Apr 29, 2026 | 45.24 | 45.24 | 45.00 | 45.00 | 44.35 | -0.62% | 852 |
| Apr 28, 2026 | 45.00 | 45.28 | 45.00 | 45.28 | 44.63 | 0.04% | 1,926 |
| Apr 27, 2026 | 44.88 | 45.26 | 44.88 | 45.26 | 44.61 | - | 4,591 |
| Apr 26, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 44.61 | 0.35% | 596 |
| Apr 23, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.45 | - | - |
| Apr 22, 2026 | 44.02 | 45.10 | 44.00 | 45.10 | 44.45 | 2.50% | 3,335 |
| Apr 21, 2026 | 44.14 | 44.14 | 44.00 | 44.00 | 43.36 | -0.95% | 1,000 |
| Apr 20, 2026 | 44.98 | 44.98 | 44.42 | 44.42 | 43.78 | -0.72% | 1,078 |
| Apr 19, 2026 | 44.02 | 45.00 | 44.00 | 44.74 | 44.09 | 1.04% | 9,811 |
| Apr 16, 2026 | 44.18 | 44.28 | 44.18 | 44.28 | 43.64 | 0.64% | 1,286 |
| Apr 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | -2.00% | 271 |
| Apr 14, 2026 | 44.00 | 44.96 | 43.30 | 44.90 | 44.25 | 0.04% | 7,942 |
| Apr 13, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.23 | - | 1 |
| Apr 12, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.23 | - | - |
| Apr 9, 2026 | 44.92 | 44.92 | 44.88 | 44.88 | 44.23 | -0.18% | 400 |
| Apr 8, 2026 | 44.50 | 44.96 | 44.50 | 44.96 | 44.31 | 4.03% | 1,977 |
| Apr 7, 2026 | 44.10 | 44.10 | 43.22 | 43.22 | 42.60 | -2.44% | 3,384 |
| Apr 6, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.66 | - | 132 |
| Apr 5, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.66 | 0.23% | 184 |
| Apr 2, 2026 | 45.44 | 45.44 | 44.20 | 44.20 | 43.56 | 0.41% | 1,680 |
| Apr 1, 2026 | 45.00 | 45.00 | 44.02 | 44.02 | 43.38 | -2.18% | 3,198 |
| Mar 31, 2026 | 44.94 | 45.18 | 44.94 | 45.00 | 44.35 | 1.58% | 3,600 |
| Mar 30, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.66 | 0.73% | 263 |
| Mar 29, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.34 | 2.28% | 671 |
| Mar 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.38 | - | 1 |
| Mar 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.38 | - | 15,011 |
| Mar 24, 2026 | 44.98 | 44.98 | 43.00 | 43.00 | 42.38 | -3.37% | 7,556 |
| Mar 16, 2026 | 44.00 | 44.50 | 43.70 | 44.50 | 43.86 | -1.11% | 1,703 |
| Mar 15, 2026 | 44.90 | 45.00 | 44.90 | 45.00 | 44.35 | 2.27% | 1,782 |
| Mar 12, 2026 | 43.34 | 44.00 | 43.34 | 44.00 | 43.36 | -0.72% | 1,266 |
| Mar 11, 2026 | 44.80 | 45.00 | 44.32 | 44.32 | 43.68 | 0.73% | 1,312 |
| Mar 10, 2026 | 43.98 | 44.00 | 43.98 | 44.00 | 43.36 | -1.35% | 328 |
| Mar 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.96 | 3.53% | 3,274 |
| Mar 8, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 42.46 | - | - |