ASG Plastic Factory Company (TADAWUL:9607)
Saudi Arabia · Delayed Price · Currency is SAR 44.80
-0.68 (-1.50%)
May 4, 2026, 2:52 PM AST
TADAWUL:9607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% | 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 | - | - |
| Mar 5, 2026 | 44.00 | 44.00 | 43.08 | 43.08 | 42.46 | 0.14% | 388 |
| Mar 4, 2026 | 43.06 | 43.06 | 43.02 | 43.02 | 42.40 | 1.37% | 2,946 |
| Mar 3, 2026 | 43.00 | 43.00 | 42.44 | 42.44 | 41.83 | -1.71% | 1,614 |
| Mar 2, 2026 | 43.70 | 43.70 | 43.18 | 43.18 | 42.56 | -1.86% | 3,172 |
| Mar 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | - | 350 |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | - | 25 |
| Feb 25, 2026 | 45.00 | 45.00 | 43.64 | 44.00 | 43.36 | 1.10% | 2,572 |
| Feb 24, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 42.89 | -1.72% | 1,798 |
| Feb 23, 2026 | 45.00 | 45.00 | 43.72 | 44.28 | 43.64 | 1.65% | 2,550 |
| Feb 19, 2026 | 44.00 | 44.00 | 43.56 | 43.56 | 42.93 | -0.32% | 2,329 |
| Feb 18, 2026 | 45.00 | 45.00 | 43.70 | 43.70 | 43.07 | -2.02% | 4,012 |
| Feb 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.96 | -0.71% | 200 |
| Feb 16, 2026 | 45.00 | 45.00 | 44.92 | 44.92 | 44.27 | -0.18% | 3,062 |
| Feb 15, 2026 | 44.90 | 45.00 | 44.80 | 45.00 | 44.35 | 0.22% | 2,107 |
| Feb 12, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.25 | -0.22% | 851 |