Alwasail Industrial Company (TADAWUL:9525)
Saudi Arabia
· Delayed Price · Currency is SAR 3.600
+0.030 (0.84%)
At close: Dec 4, 2025
TADAWUL:9525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.57 | 3.73 | 3.55 | 3.60 | 3.60 | 0.84% | 213,898 |
| Dec 3, 2025 | 3.58 | 3.62 | 3.48 | 3.57 | 3.57 | -0.56% | 402,572 |
| Dec 2, 2025 | 3.58 | 3.59 | 3.48 | 3.59 | 3.59 | 3.16% | 111,145 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.42 | 3.48 | 3.48 | -1.97% | 1,184,111 |
| Nov 30, 2025 | 3.42 | 3.58 | 3.39 | 3.55 | 3.55 | 3.80% | 420,731 |
| Nov 27, 2025 | 3.32 | 3.43 | 3.32 | 3.42 | 3.42 | 0.59% | 278,881 |
| Nov 26, 2025 | 3.37 | 3.40 | 3.33 | 3.40 | 3.40 | 0.59% | 223,608 |
| Nov 25, 2025 | 3.35 | 3.40 | 3.30 | 3.38 | 3.38 | 0.30% | 280,565 |
| Nov 24, 2025 | 3.41 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 497,742 |
| Nov 23, 2025 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 1.78% | 131,178 |
| Nov 20, 2025 | 3.36 | 3.44 | 3.35 | 3.37 | 3.37 | -3.16% | 2,148,836 |
| Nov 19, 2025 | 3.41 | 3.48 | 3.34 | 3.48 | 3.48 | 2.05% | 617,972 |
| Nov 18, 2025 | 3.32 | 3.42 | 3.32 | 3.41 | 3.41 | 1.19% | 273,284 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.30 | 3.37 | 3.37 | 0.60% | 634,217 |
| Nov 16, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.83% | 328,952 |
| Nov 13, 2025 | 3.50 | 3.55 | 3.45 | 3.52 | 3.52 | -1.95% | 405,115 |
| Nov 12, 2025 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | - | 234,917 |
| Nov 11, 2025 | 3.63 | 3.68 | 3.57 | 3.59 | 3.59 | -2.71% | 471,092 |
| Nov 10, 2025 | 3.62 | 3.71 | 3.52 | 3.69 | 3.69 | -2.89% | 178,792 |
| Nov 9, 2025 | 3.52 | 3.80 | 3.49 | 3.80 | 3.80 | 5.85% | 110,639 |
| Nov 6, 2025 | 3.45 | 3.64 | 3.43 | 3.59 | 3.59 | 2.28% | 574,518 |
| Nov 5, 2025 | 3.53 | 3.56 | 3.47 | 3.51 | 3.51 | -2.50% | 110,089 |
| Nov 4, 2025 | 3.41 | 3.66 | 3.40 | 3.60 | 3.60 | 5.26% | 404,490 |
| Nov 3, 2025 | 3.42 | 3.51 | 3.41 | 3.42 | 3.42 | -0.29% | 586,342 |
| Nov 2, 2025 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.48% | 369,812 |
| Oct 30, 2025 | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | -2.59% | 152,060 |
| Oct 29, 2025 | 3.46 | 3.55 | 3.46 | 3.47 | 3.47 | -0.29% | 296,663 |
| Oct 28, 2025 | 3.46 | 3.49 | 3.40 | 3.48 | 3.48 | - | 133,748 |
| Oct 27, 2025 | 3.45 | 3.48 | 3.38 | 3.48 | 3.48 | -0.57% | 109,975 |
| Oct 26, 2025 | 3.54 | 3.54 | 3.43 | 3.50 | 3.50 | 0.29% | 105,103 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.45 | 3.49 | 3.49 | -1.97% | 508,000 |
| Oct 22, 2025 | 3.60 | 3.65 | 3.56 | 3.56 | 3.56 | -2.20% | 60,910 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.61 | 3.64 | 3.64 | -5.70% | 698,655 |
| Oct 20, 2025 | 4.06 | 4.06 | 3.86 | 3.86 | 3.86 | -5.85% | 169,424 |
| Oct 19, 2025 | 4.06 | 4.10 | 3.97 | 4.10 | 4.10 | 0.99% | 184,983 |
| Oct 16, 2025 | 4.12 | 4.13 | 3.99 | 4.06 | 4.06 | 0.25% | 342,578 |
| Oct 15, 2025 | 4.02 | 4.13 | 4.01 | 4.05 | 4.05 | -0.98% | 279,888 |
| Oct 14, 2025 | 4.09 | 4.10 | 3.99 | 4.09 | 4.09 | 1.24% | 228,013 |
| Oct 13, 2025 | 4.03 | 4.10 | 3.99 | 4.04 | 4.04 | 0.50% | 268,614 |
| Oct 12, 2025 | 3.96 | 4.03 | 3.90 | 4.02 | 4.02 | - | 239,438 |
| Oct 9, 2025 | 4.06 | 4.08 | 3.95 | 4.02 | 4.02 | 0.50% | 469,332 |
| Oct 8, 2025 | 3.98 | 4.10 | 3.95 | 4.00 | 4.00 | 1.27% | 503,951 |
| Oct 7, 2025 | 3.91 | 4.00 | 3.90 | 3.95 | 3.95 | 0.51% | 468,999 |
| Oct 6, 2025 | 3.90 | 3.93 | 3.77 | 3.93 | 3.93 | 1.55% | 509,435 |
| Oct 5, 2025 | 3.70 | 3.87 | 3.70 | 3.87 | 3.87 | 4.88% | 921,729 |
| Oct 2, 2025 | 3.60 | 3.69 | 3.58 | 3.69 | 3.69 | 0.82% | 493,351 |
| Oct 1, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 547,197 |
| Sep 30, 2025 | 3.56 | 3.63 | 3.51 | 3.60 | 3.60 | 0.84% | 700,077 |
| Sep 29, 2025 | 3.45 | 3.57 | 3.44 | 3.57 | 3.57 | 1.13% | 455,994 |
| Sep 28, 2025 | 3.51 | 3.53 | 3.43 | 3.53 | 3.53 | 0.86% | 205,521 |
| Sep 25, 2025 | 3.50 | 3.51 | 3.42 | 3.50 | 3.50 | -0.85% | 375,957 |
| Sep 24, 2025 | 3.45 | 3.56 | 3.40 | 3.53 | 3.53 | 3.82% | 299,853 |
| Sep 22, 2025 | 3.40 | 3.41 | 3.36 | 3.40 | 3.40 | - | 451,273 |
| Sep 21, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 2.72% | 89,679 |
| Sep 18, 2025 | 3.29 | 3.38 | 3.29 | 3.31 | 3.31 | -1.19% | 102,824 |
| Sep 17, 2025 | 3.25 | 3.37 | 3.23 | 3.35 | 3.35 | 0.30% | 59,124 |
| Sep 16, 2025 | 3.20 | 3.35 | 3.20 | 3.34 | 3.34 | 0.91% | 141,483 |
| Sep 15, 2025 | 3.32 | 3.34 | 3.20 | 3.31 | 3.31 | 0.30% | 323,860 |
| Sep 14, 2025 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | -0.90% | 233,477 |
| Sep 11, 2025 | 3.36 | 3.40 | 3.25 | 3.33 | 3.33 | -0.30% | 174,438 |
| Sep 10, 2025 | 3.30 | 3.34 | 3.25 | 3.34 | 3.34 | -0.60% | 82,392 |
| Sep 9, 2025 | 3.45 | 3.45 | 3.30 | 3.36 | 3.36 | -2.04% | 251,981 |
| Sep 8, 2025 | 3.45 | 3.45 | 3.31 | 3.43 | 3.43 | -0.58% | 250,047 |
| Sep 7, 2025 | 3.48 | 3.48 | 3.32 | 3.45 | 3.45 | -0.86% | 344,963 |
| Sep 4, 2025 | 3.36 | 3.48 | 3.29 | 3.48 | 3.48 | -0.29% | 347,099 |
| Sep 3, 2025 | 3.23 | 3.49 | 3.19 | 3.49 | 3.49 | 7.72% | 103,168 |
| Sep 2, 2025 | 3.29 | 3.29 | 3.18 | 3.24 | 3.24 | -2.41% | 1,143,370 |
| Sep 1, 2025 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 71,525 |
| Aug 31, 2025 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -0.60% | 308,223 |
| Aug 28, 2025 | 3.36 | 3.41 | 3.34 | 3.36 | 3.36 | -0.59% | 112,822 |
| Aug 27, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -2.59% | 60,595 |
| Aug 26, 2025 | 3.38 | 3.49 | 3.35 | 3.47 | 3.47 | 0.87% | 136,705 |
| Aug 25, 2025 | 3.40 | 3.44 | 3.35 | 3.44 | 3.44 | - | 174,972 |
| Aug 24, 2025 | 3.49 | 3.49 | 3.40 | 3.44 | 3.44 | - | 96,029 |
| Aug 21, 2025 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | 1.78% | 61,474 |
| Aug 20, 2025 | 3.41 | 3.41 | 3.33 | 3.38 | 3.38 | -0.29% | 265,567 |
| Aug 19, 2025 | 3.40 | 3.43 | 3.39 | 3.39 | 3.39 | -1.74% | 198,526 |
| Aug 18, 2025 | 3.50 | 3.50 | 3.33 | 3.45 | 3.45 | -1.43% | 553,052 |
| Aug 17, 2025 | 3.43 | 3.50 | 3.35 | 3.50 | 3.50 | 4.48% | 84,431 |
| Aug 14, 2025 | 3.42 | 3.47 | 3.35 | 3.35 | 3.35 | -2.05% | 141,653 |
| Aug 13, 2025 | 3.47 | 3.53 | 3.42 | 3.42 | 3.42 | -3.66% | 374,572 |
| Aug 12, 2025 | 3.57 | 3.57 | 3.46 | 3.55 | 3.55 | - | 106,232 |
| Aug 11, 2025 | 3.52 | 3.57 | 3.36 | 3.55 | 3.55 | 0.85% | 460,220 |
| Aug 10, 2025 | 3.55 | 3.67 | 3.46 | 3.52 | 3.52 | -3.56% | 400,011 |
| Aug 7, 2025 | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -4.20% | 148,719 |
| Aug 6, 2025 | 3.70 | 3.81 | 3.67 | 3.81 | 3.81 | 1.87% | 754,745 |
| Aug 5, 2025 | 3.67 | 3.76 | 3.60 | 3.74 | 3.74 | 1.63% | 408,664 |
| Aug 4, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 0.55% | 140,971 |
| Aug 3, 2025 | 3.56 | 3.66 | 3.55 | 3.66 | 3.66 | -1.88% | 50,025 |
| Jul 31, 2025 | 3.48 | 3.73 | 3.44 | 3.73 | 3.73 | 3.61% | 283,222 |
| Jul 30, 2025 | 3.52 | 3.62 | 3.45 | 3.60 | 3.60 | 0.28% | 449,363 |
| Jul 29, 2025 | 3.54 | 3.60 | 3.50 | 3.59 | 3.59 | -1.37% | 72,006 |
| Jul 28, 2025 | 3.65 | 3.70 | 3.58 | 3.64 | 3.64 | -1.36% | 105,071 |
| Jul 27, 2025 | 3.45 | 3.72 | 3.44 | 3.69 | 3.69 | - | 113,540 |
| Jul 24, 2025 | 3.44 | 3.69 | 3.30 | 3.69 | 3.69 | 4.24% | 440,374 |
| Jul 23, 2025 | 3.48 | 3.54 | 3.38 | 3.54 | 3.54 | 4.42% | 76,203 |
| Jul 22, 2025 | 3.55 | 3.55 | 3.39 | 3.39 | 3.39 | -4.51% | 135,112 |
| Jul 21, 2025 | 3.53 | 3.58 | 3.44 | 3.55 | 3.55 | -0.84% | 58,179 |
| Jul 20, 2025 | 3.62 | 3.62 | 3.48 | 3.58 | 3.58 | -1.65% | 88,692 |
| Jul 17, 2025 | 3.53 | 3.64 | 3.46 | 3.64 | 3.64 | 2.25% | 130,553 |