Atlas Elevators General Trading & Contracting Company (TADAWUL:9578)
Saudi Arabia
· Delayed Price · Currency is SAR 16.00
+0.19 (1.20%)
Dec 4, 2025, 12:22 PM AST
TADAWUL:9578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.20% | 319 |
| Dec 3, 2025 | 15.80 | 15.81 | 15.80 | 15.81 | 15.81 | 2.66% | 1,199 |
| Dec 2, 2025 | 15.27 | 15.40 | 15.27 | 15.40 | 15.40 | -4.11% | 2,000 |
| Dec 1, 2025 | 16.29 | 16.29 | 15.48 | 16.06 | 16.06 | 3.28% | 9,203 |
| Nov 30, 2025 | 16.20 | 16.20 | 15.40 | 15.55 | 15.55 | -2.81% | 15,942 |
| Nov 27, 2025 | 16.30 | 16.30 | 15.99 | 16.00 | 16.00 | -1.23% | 9,354 |
| Nov 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 10 |
| Nov 25, 2025 | 15.75 | 16.20 | 15.75 | 16.20 | 16.20 | 2.53% | 9,955 |
| Nov 24, 2025 | 15.99 | 15.99 | 15.80 | 15.80 | 15.80 | -1.19% | 1,178 |
| Nov 23, 2025 | 15.52 | 15.99 | 15.52 | 15.99 | 15.99 | -0.81% | 1,625 |
| Nov 20, 2025 | 15.95 | 16.12 | 15.95 | 16.12 | 16.12 | -0.12% | 8,725 |
| Nov 19, 2025 | 16.13 | 16.14 | 15.40 | 16.14 | 16.14 | - | 2,001 |
| Nov 18, 2025 | 16.12 | 16.14 | 16.00 | 16.14 | 16.14 | -0.31% | 2,260 |
| Nov 17, 2025 | 16.25 | 16.25 | 16.19 | 16.19 | 16.19 | - | 1,538 |
| Nov 16, 2025 | 16.19 | 16.20 | 16.00 | 16.19 | 16.19 | -0.06% | 12,547 |
| Nov 13, 2025 | 16.35 | 16.35 | 15.65 | 16.20 | 16.20 | -1.16% | 9,200 |
| Nov 12, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.18% | 1,522 |
| Nov 11, 2025 | 16.46 | 16.46 | 15.90 | 16.42 | 16.42 | -0.30% | 9,576 |
| Nov 10, 2025 | 16.46 | 16.47 | 16.46 | 16.47 | 16.47 | 1.60% | 1,515 |
| Nov 9, 2025 | 16.30 | 16.40 | 15.62 | 16.21 | 16.21 | 1.31% | 2,556 |
| Nov 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% | 1,605 |
| Nov 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 1 |
| Nov 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 202 |
| Nov 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% | 564 |
| Nov 2, 2025 | 16.02 | 16.02 | 16.00 | 16.00 | 16.00 | -1.84% | 1,518 |
| Oct 30, 2025 | 16.55 | 16.63 | 16.30 | 16.30 | 16.30 | -1.51% | 7,209 |
| Oct 29, 2025 | 16.54 | 16.55 | 16.54 | 16.55 | 16.55 | -0.48% | 1,208 |
| Oct 28, 2025 | 16.60 | 16.63 | 16.60 | 16.63 | 16.63 | 0.79% | 1,202 |
| Oct 27, 2025 | 16.44 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 1,611 |
| Oct 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.36% | 1,231 |
| Oct 23, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - | 1 |
| Oct 22, 2025 | 16.20 | 16.50 | 16.18 | 16.18 | 16.18 | 1.31% | 28,985 |
| Oct 21, 2025 | 16.00 | 16.00 | 15.97 | 15.97 | 15.97 | 0.31% | 3,565 |
| Oct 20, 2025 | 16.00 | 16.00 | 15.92 | 15.92 | 15.92 | -0.50% | 1,342 |
| Oct 19, 2025 | 15.84 | 16.50 | 15.84 | 16.00 | 16.00 | 1.85% | 16,409 |
| Oct 16, 2025 | 15.98 | 15.98 | 15.70 | 15.71 | 15.71 | -1.81% | 3,979 |
| Oct 15, 2025 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | 1.59% | 3,414 |
| Oct 14, 2025 | 16.16 | 16.23 | 15.75 | 15.75 | 15.75 | -2.42% | 6,730 |
| Oct 13, 2025 | 16.26 | 16.26 | 16.14 | 16.14 | 16.14 | -0.74% | 5,477 |
| Oct 12, 2025 | 16.30 | 16.30 | 15.82 | 16.26 | 16.26 | -0.37% | 19,123 |
| Oct 9, 2025 | 16.28 | 16.32 | 16.26 | 16.32 | 15.82 | 0.62% | 47,084 |
| Oct 8, 2025 | 16.30 | 16.40 | 16.20 | 16.22 | 15.72 | -1.10% | 26,600 |
| Oct 7, 2025 | 16.65 | 16.65 | 16.40 | 16.40 | 15.90 | -1.50% | 15,961 |
| Oct 6, 2025 | 16.70 | 16.80 | 16.60 | 16.65 | 16.14 | -0.60% | 20,239 |
| Oct 5, 2025 | 17.19 | 17.19 | 16.75 | 16.75 | 16.24 | -0.30% | 17,986 |
| Oct 2, 2025 | 16.78 | 16.80 | 16.75 | 16.80 | 16.29 | -1.18% | 22,388 |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.48 | - | 1,830 |
| Sep 30, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 16.48 | -1.73% | 10,714 |
| Sep 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.77 | - | 2,803 |
| Sep 28, 2025 | 19.00 | 19.02 | 17.30 | 17.30 | 16.77 | -8.95% | 84,158 |
| Sep 25, 2025 | 19.86 | 19.86 | 19.00 | 19.00 | 18.42 | -4.43% | 1,257 |
| Sep 24, 2025 | 19.86 | 19.88 | 19.86 | 19.88 | 19.27 | 0.91% | 1,001 |
| Sep 22, 2025 | 19.10 | 19.10 | 19.10 | 19.70 | 19.10 | - | 1 |
| Sep 21, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.10 | 1.55% | 2,559 |
| Sep 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.81 | 0.21% | 3,971 |
| Sep 17, 2025 | 19.38 | 19.38 | 19.34 | 19.36 | 18.77 | 0.83% | 2,578 |
| Sep 16, 2025 | 19.03 | 19.20 | 19.03 | 19.20 | 18.61 | 2.62% | 4,425 |
| Sep 15, 2025 | 17.99 | 19.00 | 17.99 | 18.71 | 18.14 | 3.37% | 16,807 |
| Sep 14, 2025 | 18.00 | 19.36 | 18.00 | 18.10 | 17.55 | 0.56% | 35,241 |
| Sep 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - | 1,877 |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.45 | - | 2,921 |
| Sep 9, 2025 | 17.30 | 18.00 | 17.30 | 18.00 | 17.45 | 4.05% | 4,318 |
| Sep 8, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 16.77 | -1.03% | 5,123 |
| Sep 7, 2025 | 17.47 | 17.48 | 17.47 | 17.48 | 16.94 | - | 4,939 |
| Sep 4, 2025 | 17.20 | 17.50 | 17.20 | 17.48 | 16.94 | 2.22% | 7,068 |
| Sep 3, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 16.58 | 0.59% | 4,238 |
| Sep 2, 2025 | 16.99 | 17.00 | 16.99 | 17.00 | 16.48 | 1.49% | 7,847 |
| Sep 1, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.24 | -0.89% | 197 |
| Aug 31, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.38 | 0.90% | 2,810 |
| Aug 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.24 | -1.47% | 545 |
| Aug 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.48 | 1.49% | 610 |
| Aug 26, 2025 | 16.75 | 16.75 | 16.53 | 16.75 | 16.24 | -1.47% | 1,269 |
| Aug 25, 2025 | 16.99 | 17.00 | 16.99 | 17.00 | 16.48 | 0.06% | 17,782 |
| Aug 24, 2025 | 16.47 | 16.47 | 16.47 | 16.99 | 16.47 | - | 6 |
| Aug 21, 2025 | 16.90 | 16.99 | 16.90 | 16.99 | 16.47 | -0.18% | 2,392 |
| Aug 20, 2025 | 17.10 | 17.10 | 17.02 | 17.02 | 16.50 | -1.56% | 1,033 |
| Aug 19, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 16.76 | 1.71% | 1,102 |
| Aug 18, 2025 | 17.14 | 17.14 | 16.92 | 17.00 | 16.48 | -2.02% | 4,355 |
| Aug 17, 2025 | 17.50 | 17.50 | 17.35 | 17.35 | 16.82 | -1.14% | 13,975 |
| Aug 14, 2025 | 17.01 | 17.01 | 17.01 | 17.55 | 17.01 | - | - |
| Aug 13, 2025 | 17.55 | 17.55 | 17.50 | 17.55 | 17.01 | -1.18% | 1,828 |
| Aug 12, 2025 | 17.22 | 17.22 | 17.22 | 17.76 | 17.22 | - | - |
| Aug 11, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.22 | -0.22% | 500 |
| Aug 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.25 | 1.37% | 1,000 |
| Aug 7, 2025 | 17.70 | 17.70 | 17.56 | 17.56 | 17.02 | -0.79% | 938 |
| Aug 6, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.16 | -0.56% | 3,050 |
| Aug 5, 2025 | 17.26 | 17.26 | 17.26 | 17.80 | 17.25 | - | 119 |
| Aug 4, 2025 | 17.26 | 17.26 | 17.26 | 17.80 | 17.25 | - | 6 |
| Aug 3, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.25 | 0.56% | 4,231 |
| Jul 31, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.16 | -1.12% | 2,630 |
| Jul 30, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.35 | - | 1,001 |
| Jul 29, 2025 | 17.35 | 17.35 | 17.35 | 17.90 | 17.35 | - | 55 |
| Jul 28, 2025 | 17.35 | 17.35 | 17.35 | 17.90 | 17.35 | - | 29 |
| Jul 27, 2025 | 17.35 | 17.35 | 17.35 | 17.90 | 17.35 | - | - |
| Jul 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.35 | 2.29% | 1,000 |
| Jul 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 16.96 | 1.74% | 219 |
| Jul 22, 2025 | 16.67 | 16.67 | 16.67 | 17.20 | 16.67 | - | 31 |
| Jul 21, 2025 | 16.67 | 16.67 | 16.67 | 17.20 | 16.67 | - | 110 |
| Jul 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.67 | -2.27% | 501 |
| Jul 17, 2025 | 17.61 | 17.61 | 17.60 | 17.60 | 17.06 | - | 999 |