Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia
· Delayed Price · Currency is SAR 5.41
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:9539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 113 |
| Dec 3, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Dec 2, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -4.08% | 1,846 |
| Dec 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Nov 30, 2025 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | 2.36% | 23,181 |
| Nov 27, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 390 |
| Nov 26, 2025 | 5.51 | 5.66 | 5.51 | 5.51 | 5.51 | -2.65% | 25,850 |
| Nov 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | 3,681 |
| Nov 24, 2025 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 2.18% | 5,399 |
| Nov 23, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 31,618 |
| Nov 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 273 |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 300 |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% | 5,700 |
| Nov 17, 2025 | 5.62 | 5.62 | 5.51 | 5.51 | 5.51 | -1.96% | 48,140 |
| Nov 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.18% | 5,100 |
| Nov 13, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.18% | 500 |
| Nov 12, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.10% | 7,251 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 5,820 |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 8,000 |
| Nov 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 6,000 |
| Nov 6, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 3.45% | 5,673 |
| Nov 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 410 |
| Nov 4, 2025 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -4.29% | 14,628 |
| Nov 3, 2025 | 6.04 | 6.10 | 6.04 | 6.06 | 6.06 | 0.17% | 8,437 |
| Nov 2, 2025 | 5.80 | 6.10 | 5.80 | 6.05 | 6.05 | 7.65% | 25,974 |
| Oct 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.18% | 21,817 |
| Oct 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.36% | 38,733 |
| Oct 28, 2025 | 5.50 | 5.63 | 5.50 | 5.61 | 5.61 | 1.63% | 14,529 |
| Oct 27, 2025 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | -4.66% | 28,014 |
| Oct 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 100 |
| Oct 23, 2025 | 5.58 | 5.79 | 5.58 | 5.79 | 5.79 | 3.95% | 19,535 |
| Oct 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.89% | 1,600 |
| Oct 21, 2025 | 5.59 | 5.62 | 5.59 | 5.62 | 5.62 | 2.00% | 24,529 |
| Oct 20, 2025 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | -3.16% | 12,409 |
| Oct 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 50 |
| Oct 16, 2025 | 5.69 | 5.69 | 5.53 | 5.69 | 5.69 | - | 7,100 |
| Oct 15, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4.60% | 1,360 |
| Oct 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | 3,316 |
| Oct 13, 2025 | 5.60 | 5.82 | 5.12 | 5.48 | 5.48 | -3.18% | 46,922 |
| Oct 12, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 1,753 |
| Oct 9, 2025 | 5.61 | 5.84 | 5.61 | 5.66 | 5.66 | -2.92% | 13,577 |
| Oct 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.67% | 12,540 |
| Oct 7, 2025 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | 1.27% | 16,149 |
| Oct 6, 2025 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | 0.92% | 12,126 |
| Oct 5, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | - | 5,568 |
| Oct 2, 2025 | 5.41 | 5.63 | 5.41 | 5.45 | 5.45 | 0.93% | 32,735 |
| Oct 1, 2025 | 5.71 | 5.72 | 5.30 | 5.40 | 5.40 | -10.00% | 151,324 |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 93 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 113 |
| Sep 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 25, 2025 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 5.26% | 10,275 |
| Sep 24, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -3.55% | 19,154 |
| Sep 22, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 99 |
| Sep 21, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 200 |
| Sep 18, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 1,749 |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 17 |
| Sep 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.16% | 1,033 |
| Sep 14, 2025 | 6.07 | 6.07 | 5.98 | 6.03 | 6.03 | 3.97% | 13,444 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 166 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.76% | 6,081 |
| Sep 9, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Sep 8, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 50 |
| Sep 7, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.50% | 5,566 |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 118 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.48% | 2,375 |
| Sep 2, 2025 | 6.09 | 6.09 | 5.99 | 6.09 | 6.09 | -3.33% | 32,837 |
| Sep 1, 2025 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | - | 8,550 |
| Aug 31, 2025 | 6.09 | 6.30 | 6.00 | 6.30 | 6.30 | 2.94% | 17,320 |
| Aug 28, 2025 | 6.00 | 6.12 | 5.99 | 6.12 | 6.12 | 3.38% | 42,712 |
| Aug 27, 2025 | 6.71 | 6.71 | 5.91 | 5.92 | 5.92 | -15.43% | 314,273 |
| Aug 26, 2025 | 6.92 | 7.26 | 6.92 | 7.00 | 7.00 | - | 35,087 |
| Aug 25, 2025 | 6.90 | 7.16 | 6.90 | 7.00 | 7.00 | -4.24% | 29,182 |
| Aug 24, 2025 | 6.90 | 7.31 | 6.87 | 7.31 | 7.31 | 4.73% | 40,473 |
| Aug 21, 2025 | 6.82 | 7.24 | 6.70 | 6.98 | 6.98 | 2.50% | 67,674 |
| Aug 20, 2025 | 6.89 | 7.79 | 6.80 | 6.81 | 6.81 | -1.30% | 51,154 |
| Aug 19, 2025 | 7.02 | 7.04 | 6.90 | 6.90 | 6.90 | -2.27% | 22,602 |
| Aug 18, 2025 | 7.21 | 7.21 | 7.02 | 7.06 | 7.06 | -1.26% | 9,434 |
| Aug 17, 2025 | 6.57 | 7.15 | 6.57 | 7.15 | 7.15 | 5.46% | 37,070 |
| Aug 14, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Aug 13, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Aug 12, 2025 | 6.96 | 6.97 | 6.78 | 6.78 | 6.78 | -1.31% | 14,182 |
| Aug 11, 2025 | 7.02 | 7.11 | 6.87 | 6.87 | 6.87 | -2.28% | 23,388 |
| Aug 10, 2025 | 7.04 | 7.18 | 7.03 | 7.03 | 7.03 | 0.14% | 16,572 |
| Aug 7, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 665 |
| Aug 6, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Aug 5, 2025 | 7.22 | 7.22 | 7.02 | 7.02 | 7.02 | -3.84% | 5,944 |
| Aug 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 583 |
| Aug 3, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -2.61% | 18,003 |
| Jul 31, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 2.82% | 1,200 |
| Jul 30, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.80% | 4,805 |
| Jul 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.10% | 1,500 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.95% | 4,781 |
| Jul 27, 2025 | 7.72 | 7.72 | 7.37 | 7.37 | 7.37 | -1.73% | 9,756 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 8,500 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | - | 2,566 |
| Jul 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 225 |
| Jul 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 80 |
| Jul 17, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -5.06% | 6,170 |