Arabian United Float Glass Company (TADAWUL:9611)
Saudi Arabia · Delayed Price · Currency is SAR 40.00
-2.00 (-4.76%)
Sep 4, 2025, 2:44 PM AST
TADAWUL:9611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 42.04 | 43.86 | 38.84 | 41.00 | 41.00 | -2.38% | 26,882 |
| Sep 3, 2025 | 41.02 | 43.86 | 41.02 | 42.00 | 42.00 | -1.41% | 47,495 |
| Sep 2, 2025 | 42.90 | 45.30 | 42.04 | 42.60 | 42.60 | -3.18% | 24,200 |
| Sep 1, 2025 | 42.28 | 44.00 | 41.06 | 44.00 | 44.00 | 0.36% | 36,676 |
| Aug 31, 2025 | 42.66 | 43.86 | 42.66 | 43.84 | 43.84 | 4.98% | 24,147 |
| Aug 28, 2025 | 44.08 | 44.08 | 41.76 | 41.76 | 41.76 | -4.79% | 7,198 |
| Aug 27, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | 4 |
| Aug 26, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.23% | 306 |
| Aug 25, 2025 | 44.06 | 44.06 | 43.76 | 43.76 | 43.76 | -0.55% | 1,870 |
| Aug 24, 2025 | 44.08 | 45.00 | 44.00 | 44.00 | 44.00 | -2.27% | 9,316 |
| Aug 21, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.17% | 212 |
| Aug 20, 2025 | 44.00 | 45.70 | 44.00 | 44.50 | 44.50 | 1.46% | 8,501 |
| Aug 19, 2025 | 43.02 | 43.86 | 43.00 | 43.86 | 43.86 | - | 4 |
| Aug 18, 2025 | 43.02 | 43.86 | 43.00 | 43.86 | 43.86 | - | 1 |
| Aug 17, 2025 | 43.02 | 43.86 | 43.00 | 43.86 | 43.86 | 0.09% | 809 |
| Aug 14, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - | - |
| Aug 13, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - | - |
| Aug 12, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - | - |
| Aug 11, 2025 | 43.02 | 44.90 | 43.02 | 43.82 | 43.82 | 1.86% | 1,058 |
| Aug 10, 2025 | 43.42 | 43.42 | 43.02 | 43.02 | 43.02 | -0.74% | 375 |
| Aug 7, 2025 | 43.02 | 43.34 | 43.02 | 43.34 | 43.34 | 0.79% | 520 |
| Aug 6, 2025 | 43.56 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 14,178 |
| Aug 5, 2025 | 45.96 | 47.60 | 43.00 | 44.00 | 44.00 | -3.59% | 20,326 |
| Aug 4, 2025 | 44.38 | 47.90 | 43.52 | 45.64 | 45.64 | 8.56% | 13,625 |
| Aug 3, 2025 | 42.62 | 45.60 | 42.04 | 42.04 | 42.04 | -4.37% | 12,355 |
| Jul 31, 2025 | 42.20 | 45.20 | 42.20 | 43.96 | 43.96 | 2.19% | 11,279 |
| Jul 30, 2025 | 43.96 | 44.36 | 42.32 | 43.02 | 43.02 | 2.58% | 56,137 |
| Jul 29, 2025 | 42.46 | 45.00 | 41.16 | 41.94 | 41.94 | -4.38% | 6,982 |
| Jul 28, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 2.00% | 1,313 |
| Jul 27, 2025 | 44.84 | 45.00 | 42.94 | 43.00 | 43.00 | -4.44% | 34,594 |
| Jul 24, 2025 | 45.00 | 45.00 | 44.08 | 45.00 | 45.00 | - | 4,980 |
| Jul 23, 2025 | 44.18 | 45.00 | 44.18 | 45.00 | 45.00 | - | 2,642 |
| Jul 22, 2025 | 43.62 | 45.00 | 43.62 | 45.00 | 45.00 | - | 2 |
| Jul 21, 2025 | 43.62 | 45.00 | 43.62 | 45.00 | 45.00 | 4.65% | 5,571 |
| Jul 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.10% | 464 |
| Jul 17, 2025 | 44.06 | 46.98 | 44.06 | 44.84 | 44.84 | - | 25 |
| Jul 16, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - | - |
| Jul 15, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - | - |
| Jul 14, 2025 | 44.06 | 46.98 | 44.06 | 44.84 | 44.84 | 2.89% | 11,299 |
| Jul 13, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 2.54% | 1,202 |
| Jul 10, 2025 | 42.02 | 42.50 | 42.00 | 42.50 | 42.50 | 3.16% | 1,448 |
| Jul 9, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Jul 8, 2025 | 41.20 | 41.28 | 40.98 | 41.20 | 41.20 | -2.55% | 1,365 |
| Jul 7, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - | - |
| Jul 6, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.19% | 516 |
| Jul 3, 2025 | 42.98 | 42.98 | 42.20 | 42.20 | 42.20 | -4.09% | 11,887 |
| Jul 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Jul 1, 2025 | 44.00 | 44.76 | 44.00 | 44.00 | 44.00 | -2.18% | 2,558 |
| Jun 30, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 2.23% | 1,335 |
| Jun 29, 2025 | 44.02 | 44.02 | 44.00 | 44.00 | 44.00 | - | 5,100 |