Saudi Parts Center Company (TADAWUL:9533)
Saudi Arabia
· Delayed Price · Currency is SAR 26.04
-1.94 (-6.93%)
At close: Mar 9, 2026
TADAWUL:9533 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -6.93% | 286 |
| Mar 8, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Mar 5, 2026 | 25.54 | 27.98 | 25.54 | 27.98 | 27.98 | - | 222 |
| Mar 4, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 1 |
| Mar 3, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | 1 |
| Mar 2, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - | - |
| Mar 1, 2026 | 26.12 | 27.98 | 26.12 | 27.98 | 27.98 | -3.52% | 299 |
| Feb 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Feb 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -9.09% | 100 |
| Feb 17, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 16, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 15, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 12, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 11, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 10, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 9, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 8, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 5, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 4, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 3, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | 1 |
| Feb 2, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Feb 1, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - | - |
| Jan 29, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.27% | 100 |
| Jan 28, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jan 27, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jan 26, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jan 25, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jan 22, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 9.00% | 100 |
| Jan 21, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Jan 20, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | - |
| Jan 19, 2026 | 28.88 | 28.90 | 28.88 | 28.90 | 28.90 | -0.34% | 422 |
| Jan 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100 |
| Jan 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 151 |
| Jan 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 150 |
| Jan 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 349 |
| Jan 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Jan 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 169 |
| Jan 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 265 |
| Jan 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 148 |
| Dec 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -9.26% | 100 |
| Dec 30, 2025 | 27.20 | 31.96 | 27.20 | 31.96 | 31.96 | 6.53% | 280 |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 8 |
| Dec 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,039 |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 10, 2025 | 30.02 | 30.02 | 30.00 | 30.00 | 30.00 | -6.25% | 1,264 |
| Dec 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Dec 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 200 |
| Dec 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| 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 | - | - |