Aqaseem Factory for Chemicals and Plastics Co. (TADAWUL:9539)
Saudi Arabia
· Delayed Price · Currency is SAR 3.500
0.00 (0.00%)
Apr 29, 2026, 11:00 AM AST
TADAWUL:9539 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.61 | 3.73 | 3.50 | 3.50 | 3.50 | -15.66% | 63,942 |
| Apr 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 6,050 |
| Apr 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,000 |
| Apr 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,911 |
| Apr 22, 2026 | 4.70 | 4.70 | 4.15 | 4.15 | 4.15 | -5.25% | 9,749 |
| Apr 21, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 6.83% | 53,007 |
| Apr 20, 2026 | 3.81 | 4.95 | 3.60 | 4.10 | 4.10 | 2.50% | 177,864 |
| Apr 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 40,919 |
| Apr 16, 2026 | 3.45 | 4.00 | 3.45 | 4.00 | 4.00 | 15.27% | 195,326 |
| Apr 15, 2026 | 3.44 | 3.65 | 3.43 | 3.47 | 3.47 | 1.17% | 60,401 |
| Apr 14, 2026 | 3.60 | 3.62 | 3.43 | 3.43 | 3.43 | -4.72% | 16,482 |
| Apr 13, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | 31,580 |
| Apr 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 650 |
| Apr 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 50 |
| Apr 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 100 |
| Apr 7, 2026 | 3.80 | 4.00 | 3.62 | 3.62 | 3.62 | 0.56% | 21,674 |
| Apr 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 57 |
| Apr 5, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -5.01% | 26,333 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -2.32% | 15,726 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | 3,215 |
| Mar 31, 2026 | 4.00 | 4.00 | 3.90 | 3.91 | 3.91 | -3.93% | 79,957 |
| Mar 30, 2026 | 4.10 | 4.22 | 4.07 | 4.07 | 4.07 | -4.24% | 34,221 |
| Mar 29, 2026 | 4.50 | 4.50 | 4.20 | 4.25 | 4.25 | -1.16% | 48,343 |
| Mar 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.14% | 6,420 |
| Mar 11, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Mar 9, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| 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 |