Saudi Parts Center Company (TADAWUL:9533)
Saudi Arabia
· Delayed Price · Currency is SAR 32.00
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:9533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 132 |
| Dec 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 105 |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -8.05% | 200 |
| Nov 27, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 26, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 99 |
| Nov 23, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 19, 2025 | 30.02 | 34.80 | 30.02 | 34.80 | 34.80 | 7.08% | 172 |
| Nov 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 17, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 16, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 13, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 11, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 100 |
| Nov 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Nov 9, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 17 |
| Nov 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | 165 |
| Nov 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | 314 |
| Nov 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | 100 |
| Nov 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.54% | 105 |
| Oct 30, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Oct 29, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.52% | 120 |
| Oct 28, 2025 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | -5.06% | 371 |
| Oct 27, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| Oct 26, 2025 | 32.34 | 34.76 | 32.34 | 34.76 | 34.76 | 7.28% | 375 |
| Oct 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.47% | 300 |
| Oct 16, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - | 9 |
| Oct 15, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - | 191 |
| Oct 14, 2025 | 33.24 | 33.24 | 33.22 | 33.22 | 33.22 | - | 1,077 |
| Oct 13, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - | - |
| Oct 12, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -5.09% | 120 |
| Oct 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 7, 2025 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -1.41% | 1,600 |
| Oct 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -4.00% | 142 |
| Oct 2, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | 115 |
| Oct 1, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | 18 |
| Sep 30, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Sep 29, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | 53 |
| Sep 28, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | 150 |
| Sep 25, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Sep 24, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - | - |
| Sep 22, 2025 | 36.92 | 36.98 | 36.92 | 36.98 | 36.98 | 5.66% | 302 |
| Sep 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2 |
| Sep 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 30 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 20 |
| Sep 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 6 |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 10 |
| Sep 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.91% | 525 |
| Sep 11, 2025 | 36.24 | 36.24 | 35.32 | 35.32 | 35.32 | -9.90% | 684 |
| Sep 10, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Sep 9, 2025 | 36.50 | 39.20 | 36.50 | 39.20 | 39.20 | 2.89% | 802 |
| Sep 8, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | - |
| Sep 7, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 17 |
| Sep 4, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 10 |
| Sep 3, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | - |
| Sep 2, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.75% | 558 |
| Sep 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5 |
| Aug 31, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -13.04% | 1,830 |
| Aug 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 223 |
| Aug 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 6.98% | 100 |
| Aug 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.28% | 810 |
| Aug 17, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - | - |
| Aug 14, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - | - |
| Aug 13, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - | - |
| Aug 12, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - | 30 |
| Aug 11, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - | - |
| Aug 10, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -2.00% | 400 |
| Aug 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.61% | 150 |
| Aug 5, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - | - |
| Aug 4, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.14% | 101 |
| Aug 3, 2025 | 42.02 | 42.02 | 42.00 | 42.00 | 42.00 | -8.70% | 400 |
| Jul 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1 |
| Jul 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1 |
| Jul 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1 |
| Jul 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1 |
| Jul 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 6 |