Group Five Pipe Saudi Company (TADAWUL:9523)
Saudi Arabia
· Delayed Price · Currency is SAR 36.88
+0.70 (1.93%)
At close: Dec 4, 2025
TADAWUL:9523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 42.00 | 42.98 | 41.74 | 42.98 | 42.98 | 1.85% | 5,769 |
| Oct 15, 2025 | 42.04 | 43.20 | 41.50 | 42.20 | 42.20 | 0.38% | 26,058 |
| Oct 14, 2025 | 43.20 | 43.20 | 42.00 | 42.04 | 42.04 | -2.64% | 4,414 |
| Oct 13, 2025 | 42.50 | 43.98 | 42.50 | 43.18 | 43.18 | 3.01% | 5,288 |
| Oct 12, 2025 | 40.90 | 42.90 | 40.00 | 41.92 | 41.92 | 2.00% | 29,745 |
| Oct 9, 2025 | 42.30 | 42.30 | 41.02 | 41.10 | 41.10 | -1.91% | 10,110 |
| Oct 8, 2025 | 41.50 | 42.20 | 41.00 | 41.90 | 41.90 | 1.75% | 10,160 |
| Oct 7, 2025 | 43.50 | 43.98 | 41.18 | 41.18 | 41.18 | -5.77% | 12,284 |
| Oct 6, 2025 | 41.00 | 44.50 | 40.34 | 43.70 | 43.70 | 7.58% | 21,704 |
| Oct 5, 2025 | 40.30 | 40.70 | 40.30 | 40.62 | 40.62 | 2.84% | 13,755 |
| Oct 2, 2025 | 40.30 | 40.32 | 39.50 | 39.50 | 39.50 | -2.61% | 10,083 |
| Oct 1, 2025 | 41.00 | 41.00 | 40.52 | 40.56 | 40.56 | -1.79% | 5,024 |
| Sep 30, 2025 | 42.60 | 43.40 | 40.80 | 41.30 | 41.30 | -3.14% | 18,701 |
| Sep 29, 2025 | 41.78 | 43.00 | 41.78 | 42.64 | 42.64 | -0.84% | 12,132 |
| Sep 28, 2025 | 41.86 | 43.48 | 41.00 | 43.00 | 43.00 | 3.86% | 12,115 |
| Sep 25, 2025 | 41.72 | 41.74 | 40.62 | 41.40 | 41.40 | -1.43% | 8,772 |
| Sep 24, 2025 | 42.30 | 42.80 | 42.00 | 42.00 | 42.00 | -0.71% | 5,743 |
| Sep 22, 2025 | 41.40 | 43.50 | 40.30 | 42.30 | 42.30 | 3.42% | 12,373 |
| Sep 21, 2025 | 41.00 | 42.40 | 40.90 | 40.90 | 40.90 | -1.64% | 1,958 |
| Sep 18, 2025 | 42.46 | 42.80 | 41.58 | 41.58 | 41.58 | -1.84% | 892 |
| Sep 17, 2025 | 41.90 | 42.50 | 41.50 | 42.36 | 42.36 | 3.42% | 2,919 |
| Sep 16, 2025 | 40.00 | 41.00 | 38.32 | 40.96 | 40.96 | 2.14% | 14,593 |
| Sep 15, 2025 | 40.00 | 41.02 | 40.00 | 40.10 | 40.10 | 0.25% | 28,110 |
| Sep 14, 2025 | 40.10 | 40.60 | 39.00 | 40.00 | 40.00 | - | 12,031 |
| Sep 11, 2025 | 41.20 | 41.30 | 39.00 | 40.00 | 40.00 | -2.30% | 21,458 |
| Sep 10, 2025 | 42.00 | 42.00 | 40.40 | 40.94 | 40.94 | -2.52% | 12,198 |
| Sep 9, 2025 | 42.50 | 42.68 | 41.50 | 42.00 | 42.00 | -2.23% | 7,076 |
| Sep 8, 2025 | 41.74 | 42.96 | 41.20 | 42.96 | 42.96 | 2.04% | 8,379 |
| Sep 7, 2025 | 43.00 | 43.00 | 42.10 | 42.10 | 42.10 | -2.09% | 11,297 |
| Sep 4, 2025 | 42.44 | 43.28 | 41.90 | 43.00 | 43.00 | -1.01% | 19,450 |
| Sep 3, 2025 | 42.00 | 44.48 | 41.80 | 43.44 | 43.44 | 0.70% | 19,619 |
| Sep 2, 2025 | 41.54 | 43.20 | 41.54 | 43.14 | 43.14 | 3.11% | 23,665 |
| Sep 1, 2025 | 43.38 | 45.80 | 41.80 | 41.84 | 41.84 | -3.37% | 42,039 |
| Aug 31, 2025 | 41.98 | 43.30 | 41.00 | 43.30 | 43.30 | 2.75% | 15,020 |
| Aug 28, 2025 | 41.50 | 42.14 | 40.90 | 42.14 | 42.14 | -0.85% | 4,034 |
| Aug 27, 2025 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | -1.16% | 16,404 |
| Aug 26, 2025 | 39.80 | 43.00 | 39.62 | 43.00 | 43.00 | 3.66% | 48,268 |
| Aug 25, 2025 | 41.72 | 42.90 | 40.00 | 41.48 | 41.48 | -3.53% | 35,966 |
| Aug 24, 2025 | 40.60 | 43.90 | 40.46 | 43.00 | 43.00 | 7.23% | 20,299 |
| Aug 21, 2025 | 41.18 | 41.20 | 39.40 | 40.10 | 40.10 | -2.91% | 16,035 |
| Aug 20, 2025 | 41.30 | 42.16 | 40.00 | 41.30 | 41.30 | 1.98% | 11,705 |
| Aug 19, 2025 | 41.58 | 42.36 | 39.00 | 40.50 | 40.50 | -2.60% | 39,487 |
| Aug 18, 2025 | 41.70 | 42.50 | 40.50 | 41.58 | 41.58 | 1.17% | 53,419 |
| Aug 17, 2025 | 41.20 | 45.00 | 41.02 | 41.10 | 41.10 | 5.49% | 222,966 |
| Aug 14, 2025 | 32.96 | 38.96 | 32.96 | 38.96 | 38.96 | 29.95% | 98,617 |
| Aug 13, 2025 | 28.00 | 29.98 | 28.00 | 29.98 | 29.98 | 7.07% | 3,060 |
| Aug 12, 2025 | 27.44 | 28.50 | 27.44 | 28.00 | 28.00 | -1.75% | 5,115 |
| Aug 11, 2025 | 27.98 | 28.50 | 27.98 | 28.50 | 28.50 | - | 6,533 |
| Aug 10, 2025 | 30.00 | 30.10 | 28.50 | 28.50 | 28.50 | -7.77% | 6,189 |
| Aug 7, 2025 | 31.10 | 31.10 | 30.90 | 30.90 | 30.90 | -0.32% | 12,276 |
| Aug 6, 2025 | 31.10 | 31.18 | 31.00 | 31.00 | 31.00 | -1.21% | 1,317 |
| Aug 5, 2025 | 31.20 | 31.38 | 30.90 | 31.38 | 31.38 | -0.44% | 2,172 |
| Aug 4, 2025 | 30.00 | 31.60 | 30.00 | 31.52 | 31.52 | 5.77% | 8,824 |
| Aug 3, 2025 | 30.00 | 30.00 | 29.50 | 29.80 | 29.80 | -0.67% | 2,398 |
| Jul 31, 2025 | 30.00 | 30.02 | 29.60 | 30.00 | 30.00 | -5.06% | 8,298 |
| Jul 30, 2025 | 27.00 | 31.60 | 27.00 | 31.60 | 31.60 | 14.91% | 18,799 |
| Jul 29, 2025 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | -0.07% | 6,510 |
| Jul 28, 2025 | 28.20 | 28.20 | 27.52 | 27.52 | 27.52 | -2.76% | 7,087 |
| Jul 27, 2025 | 28.02 | 28.54 | 27.50 | 28.30 | 28.30 | 1.07% | 12,041 |
| Jul 24, 2025 | 28.02 | 28.10 | 28.00 | 28.00 | 28.00 | -0.36% | 3,803 |
| Jul 23, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 3.31% | 1,578 |
| Jul 22, 2025 | 28.26 | 28.58 | 27.20 | 27.20 | 27.20 | -2.86% | 6,016 |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,427 |
| Jul 20, 2025 | 28.84 | 28.84 | 28.00 | 28.00 | 28.00 | -1.75% | 4,982 |
| Jul 17, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 1.06% | 1,628 |