Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia
· Delayed Price · Currency is SAR 4.210
+0.190 (4.73%)
Mar 5, 2026, 3:10 PM AST
TADAWUL:9539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 5, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 470 |
| Mar 4, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 213 |
| Mar 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 2, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.73% | 1,000 |
| Mar 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | 1,000 |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 50 |
| Feb 25, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 9,819 |
| Feb 24, 2026 | 4.19 | 4.19 | 4.00 | 4.00 | 4.00 | -5.66% | 22,402 |
| Feb 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 10,838 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.62% | 2,000 |
| Feb 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Feb 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.37% | 9,125 |
| Feb 16, 2026 | 4.40 | 4.41 | 4.35 | 4.37 | 4.37 | -0.68% | 44,365 |
| Feb 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 1,532 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 2,005 |
| Feb 11, 2026 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | 1.56% | 26,304 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -4.68% | 11,500 |
| Feb 9, 2026 | 4.53 | 4.70 | 4.53 | 4.70 | 4.70 | - | 22,200 |
| Feb 8, 2026 | 4.81 | 4.81 | 4.70 | 4.70 | 4.70 | 2.62% | 3,234 |
| Feb 5, 2026 | 4.49 | 4.58 | 4.49 | 4.58 | 4.58 | 2.00% | 6,000 |
| Feb 4, 2026 | 4.29 | 4.50 | 4.29 | 4.49 | 4.49 | 5.90% | 8,222 |
| Feb 3, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 45,152 |
| Feb 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Feb 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1,000 |
| Jan 29, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.61% | 19,115 |
| Jan 28, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -2.03% | 11,572 |
| Jan 27, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -0.22% | 4,161 |
| Jan 26, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Jan 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 2,324 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 519 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,864 |
| Jan 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 636 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,201 |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 442 |
| Jan 14, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 4.17% | 10,757 |
| Jan 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 89 |
| Jan 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.69% | 1,218 |
| Jan 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.58% | 2,251 |
| Jan 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 215 |
| Jan 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | 3,556 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2 |
| Jan 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 1,181 |
| Jan 4, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.22% | 12,123 |
| Jan 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 105 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Dec 28, 2025 | 4.90 | 4.90 | 4.50 | 4.60 | 4.60 | -7.82% | 26,381 |
| Dec 25, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 4,844 |
| Dec 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,723 |
| Dec 23, 2025 | 4.97 | 5.00 | 4.96 | 5.00 | 5.00 | -1.57% | 12,636 |
| Dec 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 660 |
| Dec 21, 2025 | 5.14 | 5.16 | 5.08 | 5.08 | 5.08 | -5.58% | 6,706 |
| Dec 18, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.26% | 500 |
| Dec 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Dec 16, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -4.44% | 849 |
| Dec 15, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 3.25% | 6,000 |
| Dec 14, 2025 | 5.30 | 5.30 | 5.10 | 5.23 | 5.23 | -0.95% | 2,250 |
| Dec 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 50 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -2.22% | 2,360 |
| Dec 9, 2025 | 5.67 | 5.80 | 5.40 | 5.40 | 5.40 | -4.76% | 36,802 |
| Dec 8, 2025 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 5.00% | 36,438 |
| Dec 7, 2025 | 5.90 | 5.90 | 5.40 | 5.40 | 5.40 | -0.18% | 6,000 |
| 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 |