Group Five Pipe Saudi Company (TADAWUL:9523)
Saudi Arabia
· Delayed Price · Currency is SAR 44.50
-1.24 (-2.71%)
At close: Mar 9, 2026
TADAWUL:9523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 44.00 | 46.50 | 43.88 | 45.74 | 45.74 | 4.14% | 14,951 |
| Mar 5, 2026 | 45.60 | 45.60 | 43.92 | 43.92 | 43.92 | -3.47% | 18,621 |
| Mar 4, 2026 | 45.90 | 46.00 | 44.00 | 45.50 | 45.50 | 3.41% | 4,294 |
| Mar 3, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 2,327 |
| Mar 2, 2026 | 44.50 | 45.00 | 43.30 | 45.00 | 45.00 | 4.55% | 2,892 |
| Mar 1, 2026 | 42.50 | 43.04 | 42.50 | 43.04 | 43.04 | -2.18% | 328 |
| Feb 26, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -2.70% | 2,243 |
| Feb 25, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 3.95% | 675 |
| Feb 24, 2026 | 43.00 | 43.50 | 42.70 | 43.50 | 43.50 | -0.91% | 5,992 |
| Feb 23, 2026 | 44.10 | 44.88 | 42.60 | 43.90 | 43.90 | -1.61% | 10,360 |
| Feb 19, 2026 | 45.12 | 45.90 | 44.62 | 44.62 | 44.62 | -2.79% | 20,522 |
| Feb 18, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | 2 |
| Feb 17, 2026 | 45.54 | 46.12 | 44.70 | 45.90 | 45.90 | 2.00% | 13,662 |
| Feb 16, 2026 | 45.10 | 45.10 | 44.98 | 45.00 | 45.00 | -0.88% | 3,952 |
| Feb 15, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 0.89% | 4,433 |
| Feb 12, 2026 | 45.02 | 45.02 | 45.00 | 45.00 | 45.00 | -4.05% | 3,734 |
| Feb 11, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 12 |
| Feb 10, 2026 | 46.00 | 46.90 | 45.98 | 46.90 | 46.90 | 2.00% | 5,882 |
| Feb 9, 2026 | 46.00 | 46.10 | 45.70 | 45.98 | 45.98 | -0.26% | 8,431 |
| Feb 8, 2026 | 46.04 | 46.10 | 46.00 | 46.10 | 46.10 | -0.65% | 1,797 |
| Feb 5, 2026 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | -1.28% | 5,463 |
| Feb 4, 2026 | 45.80 | 47.02 | 45.80 | 47.00 | 47.00 | 2.22% | 8,303 |
| Feb 3, 2026 | 45.00 | 46.02 | 44.90 | 45.98 | 45.98 | -0.30% | 43,518 |
| Feb 2, 2026 | 44.00 | 46.12 | 43.20 | 46.12 | 46.12 | 5.78% | 35,569 |
| Feb 1, 2026 | 47.40 | 47.40 | 43.60 | 43.60 | 43.60 | -3.33% | 12,542 |
| Jan 29, 2026 | 42.34 | 45.80 | 42.02 | 45.10 | 45.10 | 4.93% | 66,282 |
| Jan 28, 2026 | 41.96 | 43.40 | 41.94 | 42.98 | 42.98 | 2.82% | 41,428 |
| Jan 27, 2026 | 39.20 | 41.80 | 38.50 | 41.80 | 41.80 | 6.91% | 41,828 |
| Jan 26, 2026 | 39.90 | 39.90 | 39.10 | 39.10 | 39.10 | 0.51% | 615 |
| Jan 25, 2026 | 39.90 | 39.90 | 38.32 | 38.90 | 38.90 | 0.41% | 833 |
| Jan 22, 2026 | 38.90 | 40.94 | 38.60 | 38.74 | 38.74 | 0.47% | 15,907 |
| Jan 21, 2026 | 38.52 | 38.70 | 37.88 | 38.56 | 38.56 | 4.22% | 7,487 |
| Jan 20, 2026 | 37.24 | 37.80 | 37.00 | 37.00 | 37.00 | -1.60% | 9,588 |
| Jan 19, 2026 | 38.04 | 39.00 | 37.60 | 37.60 | 37.60 | -1.83% | 1,889 |
| Jan 18, 2026 | 38.00 | 39.16 | 37.32 | 38.30 | 38.30 | 1.22% | 10,206 |
| Jan 15, 2026 | 36.96 | 37.84 | 36.96 | 37.84 | 37.84 | 2.22% | 1,103 |
| Jan 14, 2026 | 38.64 | 39.00 | 37.00 | 37.02 | 37.02 | -1.59% | 5,937 |
| Jan 13, 2026 | 37.00 | 38.34 | 35.20 | 37.62 | 37.62 | -3.04% | 24,885 |
| Jan 12, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | 3.74% | 6,947 |
| Jan 11, 2026 | 36.50 | 37.40 | 35.02 | 37.40 | 37.40 | 1.63% | 8,946 |
| Jan 8, 2026 | 35.00 | 37.00 | 34.50 | 36.80 | 36.80 | 2.85% | 22,438 |
| Jan 7, 2026 | 32.80 | 35.80 | 32.68 | 35.78 | 35.78 | 9.82% | 27,382 |
| Jan 6, 2026 | 32.42 | 33.00 | 32.00 | 32.58 | 32.58 | 0.56% | 8,035 |
| Jan 5, 2026 | 33.00 | 33.00 | 31.50 | 32.40 | 32.40 | -2.29% | 4,600 |
| Jan 4, 2026 | 33.96 | 34.20 | 33.00 | 33.16 | 33.16 | -3.88% | 7,481 |
| Jan 1, 2026 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | -0.69% | 13,263 |
| Dec 31, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.28% | 588 |
| Dec 30, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.22% | 249 |
| Dec 29, 2025 | 35.00 | 35.20 | 34.30 | 35.08 | 35.08 | 0.23% | 1,424 |
| Dec 28, 2025 | 35.00 | 35.02 | 34.00 | 35.00 | 35.00 | -1.41% | 6,388 |
| Dec 25, 2025 | 34.32 | 35.50 | 34.32 | 35.50 | 35.50 | 1.54% | 1,251 |
| Dec 24, 2025 | 35.70 | 35.80 | 34.36 | 34.96 | 34.96 | -2.56% | 7,779 |
| Dec 23, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 2.46% | 626 |
| Dec 22, 2025 | 35.42 | 35.42 | 35.02 | 35.02 | 35.02 | -0.74% | 2,491 |
| Dec 21, 2025 | 35.10 | 35.84 | 35.10 | 35.28 | 35.28 | 0.86% | 3,665 |
| Dec 18, 2025 | 35.10 | 35.10 | 34.02 | 34.98 | 34.98 | -2.83% | 2,051 |
| Dec 17, 2025 | 36.20 | 36.40 | 36.00 | 36.00 | 36.00 | -1.04% | 6,790 |
| Dec 16, 2025 | 35.70 | 36.38 | 34.10 | 36.38 | 36.38 | 1.06% | 7,643 |
| Dec 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 730 |
| Dec 14, 2025 | 36.74 | 37.10 | 35.00 | 36.00 | 36.00 | -3.02% | 20,402 |
| Dec 11, 2025 | 37.10 | 37.12 | 37.00 | 37.12 | 37.12 | 0.32% | 1,059 |
| Dec 10, 2025 | 37.00 | 38.00 | 36.76 | 37.00 | 37.00 | -0.80% | 6,829 |
| Dec 9, 2025 | 37.28 | 37.30 | 37.24 | 37.30 | 37.30 | 3.04% | 3,152 |
| Dec 8, 2025 | 36.50 | 36.70 | 36.00 | 36.20 | 36.20 | -1.04% | 2,997 |
| Dec 7, 2025 | 35.00 | 37.00 | 35.00 | 36.58 | 36.58 | -0.81% | 12,497 |
| Dec 4, 2025 | 37.58 | 37.60 | 36.20 | 36.88 | 36.88 | 1.93% | 13,831 |
| Dec 3, 2025 | 35.70 | 36.90 | 35.70 | 36.18 | 36.18 | 0.50% | 14,148 |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.12% | 3,304 |
| Dec 1, 2025 | 38.16 | 38.16 | 36.78 | 36.78 | 36.78 | -3.06% | 7,558 |
| Nov 30, 2025 | 40.00 | 40.00 | 37.94 | 37.94 | 37.94 | -6.32% | 12,464 |
| Nov 27, 2025 | 40.00 | 41.72 | 40.00 | 40.50 | 40.50 | 3.58% | 8,115 |
| Nov 26, 2025 | 39.96 | 39.96 | 39.00 | 39.10 | 39.10 | -2.25% | 6,778 |
| Nov 25, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 1.37% | 12,679 |
| Nov 24, 2025 | 37.64 | 40.20 | 37.62 | 39.46 | 39.46 | 0.56% | 6,673 |
| Nov 23, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -1.90% | 358 |
| Nov 20, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,001 |
| Nov 19, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 0.57% | 5,871 |
| Nov 18, 2025 | 37.98 | 38.78 | 37.10 | 38.78 | 38.78 | 0.26% | 10,803 |
| Nov 17, 2025 | 38.70 | 39.16 | 37.98 | 38.68 | 38.68 | -0.82% | 7,332 |
| Nov 16, 2025 | 40.50 | 40.50 | 36.60 | 39.00 | 39.00 | -7.14% | 43,545 |
| Nov 13, 2025 | 40.50 | 42.02 | 40.50 | 42.00 | 42.00 | 5.00% | 1,707 |
| Nov 12, 2025 | 42.60 | 42.90 | 40.00 | 40.00 | 40.00 | -4.81% | 23,195 |
| Nov 11, 2025 | 42.50 | 42.80 | 41.84 | 42.02 | 42.02 | -0.66% | 3,320 |
| Nov 10, 2025 | 44.02 | 44.50 | 42.30 | 42.30 | 42.30 | -2.98% | 12,888 |
| Nov 9, 2025 | 43.02 | 45.00 | 42.00 | 43.60 | 43.60 | 0.93% | 11,493 |
| Nov 6, 2025 | 44.90 | 44.90 | 43.02 | 43.20 | 43.20 | -2.92% | 11,636 |
| Nov 5, 2025 | 44.70 | 45.02 | 44.50 | 44.50 | 44.50 | -2.41% | 2,967 |
| Nov 4, 2025 | 44.80 | 46.00 | 44.12 | 45.60 | 45.60 | -0.44% | 7,108 |
| Nov 3, 2025 | 46.02 | 47.40 | 45.50 | 45.80 | 45.80 | -0.43% | 9,889 |
| Nov 2, 2025 | 46.30 | 46.32 | 46.00 | 46.00 | 46.00 | -0.65% | 2,633 |
| Oct 30, 2025 | 46.00 | 48.30 | 45.14 | 46.30 | 46.30 | -4.54% | 44,354 |
| Oct 29, 2025 | 50.10 | 50.10 | 47.52 | 48.50 | 48.50 | -2.14% | 20,907 |
| Oct 28, 2025 | 44.80 | 51.80 | 44.50 | 49.56 | 49.56 | 11.67% | 85,564 |
| Oct 27, 2025 | 42.98 | 44.50 | 42.54 | 44.38 | 44.38 | 3.21% | 34,380 |
| Oct 26, 2025 | 43.00 | 43.40 | 42.38 | 43.00 | 43.00 | 2.63% | 13,350 |
| Oct 23, 2025 | 42.10 | 42.40 | 41.90 | 41.90 | 41.90 | 2.10% | 10,802 |
| Oct 22, 2025 | 41.00 | 41.70 | 41.00 | 41.04 | 41.04 | -0.53% | 10,532 |
| Oct 21, 2025 | 41.10 | 42.16 | 40.90 | 41.26 | 41.26 | -0.29% | 16,069 |
| Oct 20, 2025 | 41.72 | 41.72 | 40.82 | 41.38 | 41.38 | -1.94% | 6,044 |
| Oct 19, 2025 | 42.96 | 42.96 | 41.80 | 42.20 | 42.20 | -1.81% | 21,239 |