Leaf Global Environmental Services Company (TADAWUL:9597)
Saudi Arabia
· Delayed Price · Currency is SAR 35.00
+1.00 (2.94%)
At close: Dec 4, 2025
TADAWUL:9597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.12 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 3,284 |
| Dec 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 81 |
| Dec 2, 2025 | 32.86 | 34.40 | 32.50 | 34.00 | 34.00 | 1.49% | 8,745 |
| Dec 1, 2025 | 33.40 | 34.20 | 31.90 | 33.50 | 33.50 | -2.05% | 10,586 |
| Nov 30, 2025 | 35.30 | 35.88 | 34.20 | 34.20 | 34.20 | -2.29% | 2,829 |
| Nov 27, 2025 | 35.00 | 35.20 | 34.42 | 35.00 | 35.00 | - | 1,738 |
| Nov 26, 2025 | 38.18 | 38.18 | 35.00 | 35.00 | 35.00 | -7.89% | 8,556 |
| Nov 25, 2025 | 35.00 | 39.80 | 35.00 | 38.00 | 38.00 | 5.15% | 5,549 |
| Nov 24, 2025 | 37.72 | 37.72 | 35.00 | 36.14 | 36.14 | -3.88% | 7,327 |
| Nov 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 73 |
| Nov 20, 2025 | 37.78 | 37.86 | 37.26 | 37.60 | 37.60 | 0.27% | 603 |
| Nov 19, 2025 | 37.20 | 37.50 | 37.20 | 37.50 | 37.50 | -1.52% | 798 |
| Nov 18, 2025 | 40.06 | 40.08 | 38.08 | 38.08 | 38.08 | 0.26% | 3,075 |
| Nov 17, 2025 | 39.90 | 39.90 | 37.98 | 37.98 | 37.98 | -1.35% | 678 |
| Nov 16, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.52% | 847 |
| Nov 13, 2025 | 40.00 | 40.00 | 38.70 | 38.70 | 38.70 | -3.25% | 2,869 |
| Nov 12, 2025 | 40.44 | 41.50 | 38.50 | 40.00 | 40.00 | 1.73% | 3,681 |
| Nov 11, 2025 | 40.50 | 40.50 | 39.00 | 39.32 | 39.32 | -4.10% | 1,924 |
| Nov 10, 2025 | 43.56 | 44.00 | 41.00 | 41.00 | 41.00 | -4.65% | 5,798 |
| Nov 9, 2025 | 41.74 | 43.00 | 41.10 | 43.00 | 43.00 | -2.23% | 7,264 |
| Nov 6, 2025 | 43.50 | 43.98 | 41.00 | 43.98 | 43.98 | 4.71% | 7,178 |
| Nov 5, 2025 | 41.30 | 42.00 | 41.30 | 42.00 | 42.00 | -2.28% | 2,258 |
| Nov 4, 2025 | 43.00 | 43.00 | 40.50 | 42.98 | 42.98 | 0.51% | 8,540 |
| Nov 3, 2025 | 43.40 | 44.80 | 41.04 | 42.76 | 42.76 | -2.82% | 7,294 |
| Nov 2, 2025 | 45.26 | 47.44 | 44.00 | 44.00 | 44.00 | -3.97% | 10,808 |
| Oct 30, 2025 | 44.50 | 46.00 | 44.16 | 45.82 | 45.82 | 2.51% | 1,060 |
| Oct 29, 2025 | 44.62 | 45.00 | 44.00 | 44.70 | 44.70 | 0.45% | 5,538 |
| Oct 28, 2025 | 44.90 | 44.90 | 44.50 | 44.50 | 44.50 | -0.67% | 2,748 |
| Oct 27, 2025 | 45.20 | 45.20 | 44.62 | 44.80 | 44.80 | -0.44% | 3,083 |
| Oct 26, 2025 | 45.90 | 46.00 | 45.00 | 45.00 | 45.00 | -0.97% | 1,299 |
| Oct 23, 2025 | 47.00 | 47.00 | 44.72 | 45.44 | 45.44 | -1.22% | 3,339 |
| Oct 22, 2025 | 45.00 | 46.00 | 44.60 | 46.00 | 46.00 | 2.22% | 3,828 |
| Oct 21, 2025 | 46.30 | 46.30 | 44.62 | 45.00 | 45.00 | -1.10% | 2,233 |
| Oct 20, 2025 | 47.14 | 47.14 | 45.00 | 45.50 | 45.50 | -4.89% | 3,960 |
| Oct 19, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.79% | 680 |
| Oct 16, 2025 | 46.98 | 48.00 | 46.98 | 47.00 | 47.00 | 1.08% | 1,342 |
| Oct 15, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 1.09% | 1,728 |
| Oct 14, 2025 | 44.90 | 46.00 | 44.90 | 46.00 | 46.00 | 2.50% | 1,360 |
| Oct 13, 2025 | 46.22 | 46.22 | 44.88 | 44.88 | 44.88 | -2.86% | 4,637 |
| Oct 12, 2025 | 46.00 | 46.20 | 45.00 | 46.20 | 46.20 | 2.90% | 5,804 |
| Oct 9, 2025 | 46.20 | 46.20 | 44.90 | 44.90 | 44.90 | -1.75% | 4,123 |
| Oct 8, 2025 | 49.84 | 51.00 | 45.62 | 45.70 | 45.70 | -7.68% | 21,461 |
| Oct 7, 2025 | 48.80 | 50.00 | 48.80 | 49.50 | 49.50 | 3.08% | 621 |
| Oct 6, 2025 | 50.10 | 51.05 | 48.02 | 48.02 | 48.02 | -7.48% | 7,314 |
| Oct 5, 2025 | 50.20 | 52.00 | 50.20 | 51.90 | 51.90 | 3.80% | 1,554 |
| Oct 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 74 |
| Sep 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 151 |
| Sep 28, 2025 | 50.00 | 50.00 | 49.40 | 50.00 | 50.00 | 0.89% | 857 |
| Sep 25, 2025 | 51.40 | 52.75 | 49.54 | 49.56 | 49.56 | -3.58% | 7,195 |
| Sep 24, 2025 | 51.50 | 53.95 | 51.40 | 51.40 | 51.40 | 0.78% | 2,823 |
| Sep 22, 2025 | 51.00 | 52.30 | 51.00 | 51.00 | 51.00 | 2.00% | 1,822 |
| Sep 21, 2025 | 50.70 | 51.70 | 49.30 | 50.00 | 50.00 | 0.40% | 761 |
| Sep 18, 2025 | 51.50 | 53.50 | 49.80 | 49.80 | 49.80 | -5.68% | 4,826 |
| Sep 17, 2025 | 53.30 | 53.30 | 48.60 | 52.80 | 52.80 | 3.53% | 6,136 |
| Sep 16, 2025 | 50.05 | 52.90 | 49.76 | 51.00 | 51.00 | - | 2,994 |
| Sep 15, 2025 | 51.95 | 52.00 | 51.00 | 51.00 | 51.00 | -1.26% | 1,135 |
| Sep 14, 2025 | 58.50 | 58.50 | 51.65 | 51.65 | 51.65 | -12.46% | 13,668 |
| Sep 11, 2025 | 57.90 | 60.20 | 57.00 | 59.00 | 59.00 | -3.12% | 7,625 |
| Sep 10, 2025 | 56.60 | 62.50 | 55.00 | 60.90 | 60.90 | 6.94% | 17,047 |
| Sep 9, 2025 | 55.90 | 56.95 | 55.00 | 56.95 | 56.95 | 2.61% | 4,528 |
| Sep 8, 2025 | 54.55 | 56.40 | 53.15 | 55.50 | 55.50 | 0.91% | 2,920 |
| Sep 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 596 |
| Sep 4, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -1.79% | 4,339 |
| Sep 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.09% | 456 |
| Sep 2, 2025 | 58.00 | 58.50 | 55.00 | 55.95 | 55.95 | -8.35% | 8,120 |
| Sep 1, 2025 | 60.00 | 62.00 | 59.00 | 61.05 | 61.05 | 2.09% | 678 |
| Aug 31, 2025 | 66.50 | 66.50 | 58.80 | 59.80 | 59.80 | -11.41% | 4,899 |
| Aug 28, 2025 | 72.65 | 72.65 | 65.00 | 67.50 | 67.50 | -5.53% | 20,552 |
| Aug 27, 2025 | 72.70 | 72.70 | 69.65 | 71.45 | 71.45 | 1.35% | 7,075 |
| Aug 26, 2025 | 70.65 | 71.50 | 69.80 | 70.50 | 70.50 | -2.08% | 3,143 |
| Aug 25, 2025 | 76.00 | 76.00 | 72.00 | 72.00 | 72.00 | -1.44% | 174 |
| Aug 24, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -1.28% | 412 |
| Aug 21, 2025 | 76.45 | 76.45 | 74.00 | 74.00 | 74.00 | -8.53% | 1,427 |
| Aug 20, 2025 | 71.25 | 80.90 | 71.25 | 80.90 | 80.90 | 9.18% | 3,289 |
| Aug 19, 2025 | 75.95 | 76.00 | 72.80 | 74.10 | 74.10 | 0.82% | 3,194 |
| Aug 18, 2025 | 76.25 | 76.25 | 73.05 | 73.50 | 73.50 | -3.67% | 1,298 |
| Aug 17, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.26% | 376 |
| Aug 14, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.71% | 1,721 |
| Aug 13, 2025 | 76.55 | 79.45 | 75.10 | 79.45 | 79.45 | 4.06% | 521 |
| Aug 12, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.97% | 184 |
| Aug 11, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.41% | 109 |
| Aug 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 39 |
| Aug 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 114 |
| Aug 6, 2025 | 78.95 | 79.00 | 78.95 | 79.00 | 79.00 | -1.13% | 414 |
| Aug 5, 2025 | 81.40 | 81.40 | 78.95 | 79.90 | 79.90 | -2.02% | 3,222 |
| Aug 4, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - | 109 |
| Aug 3, 2025 | 81.00 | 83.50 | 80.50 | 81.55 | 81.55 | -0.55% | 1,188 |
| Jul 31, 2025 | 83.00 | 84.00 | 81.45 | 82.00 | 82.00 | -8.89% | 1,546 |
| Jul 30, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 0.11% | 139 |
| Jul 29, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | - |
| Jul 28, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 3.63% | 30 |
| Jul 27, 2025 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -2.03% | 1,038 |
| Jul 24, 2025 | 88.55 | 88.55 | 88.00 | 88.55 | 88.55 | - | 373 |
| Jul 23, 2025 | 85.60 | 88.55 | 81.05 | 88.55 | 88.55 | -0.51% | 2,993 |
| Jul 22, 2025 | 88.20 | 89.00 | 88.20 | 89.00 | 89.00 | 3.49% | 138 |
| Jul 21, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -5.49% | 405 |
| Jul 20, 2025 | 90.00 | 91.00 | 88.50 | 91.00 | 91.00 | 3.41% | 807 |
| Jul 17, 2025 | 89.50 | 89.50 | 84.25 | 88.00 | 88.00 | -2.22% | 1,645 |