Leaf Global Environmental Services Company (TADAWUL:9597)
Saudi Arabia
· Delayed Price · Currency is SAR 21.79
+0.25 (1.16%)
Apr 29, 2026, 3:13 PM AST
TADAWUL:9597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.70 | 21.83 | 20.50 | 21.79 | 21.79 | 1.16% | 17,721 |
| Apr 28, 2026 | 20.80 | 21.54 | 20.20 | 21.54 | 21.54 | - | 11,035 |
| Apr 27, 2026 | 20.44 | 21.56 | 20.44 | 21.54 | 21.54 | -0.83% | 1,059 |
| Apr 26, 2026 | 21.40 | 21.83 | 21.19 | 21.72 | 21.72 | 4.12% | 6,840 |
| Apr 23, 2026 | 21.51 | 21.76 | 20.40 | 20.86 | 20.86 | -5.22% | 9,421 |
| Apr 22, 2026 | 22.80 | 23.20 | 22.01 | 22.01 | 22.01 | -5.41% | 8,913 |
| Apr 21, 2026 | 24.60 | 24.60 | 22.70 | 23.27 | 23.27 | -3.04% | 15,389 |
| Apr 20, 2026 | 24.50 | 25.90 | 24.00 | 24.00 | 24.00 | -6.98% | 12,022 |
| Apr 19, 2026 | 25.00 | 25.80 | 24.59 | 25.80 | 25.80 | 3.61% | 1,123 |
| Apr 16, 2026 | 25.40 | 25.40 | 24.50 | 24.90 | 24.90 | -1.97% | 10,235 |
| Apr 15, 2026 | 27.40 | 27.40 | 25.40 | 25.40 | 25.40 | -3.13% | 5,376 |
| Apr 14, 2026 | 27.50 | 27.70 | 26.22 | 26.22 | 26.22 | -5.34% | 10,550 |
| Apr 13, 2026 | 28.10 | 28.10 | 27.70 | 27.70 | 27.70 | -8.76% | 4,334 |
| Apr 12, 2026 | 28.04 | 30.36 | 28.04 | 30.36 | 30.36 | 9.29% | 2,427 |
| Apr 9, 2026 | 27.70 | 28.18 | 27.58 | 27.78 | 27.78 | -4.21% | 7,335 |
| Apr 8, 2026 | 27.70 | 29.00 | 27.70 | 29.00 | 29.00 | 4.62% | 1,662 |
| Apr 7, 2026 | 28.66 | 30.56 | 27.72 | 27.72 | 27.72 | -4.41% | 7,671 |
| Apr 6, 2026 | 29.08 | 34.00 | 27.76 | 29.00 | 29.00 | 0.62% | 14,196 |
| Apr 5, 2026 | 31.20 | 31.74 | 28.82 | 28.82 | 28.82 | -9.94% | 16,712 |
| Apr 2, 2026 | 32.12 | 32.14 | 32.00 | 32.00 | 32.00 | 1.78% | 10,583 |
| Apr 1, 2026 | 33.16 | 33.16 | 30.30 | 31.44 | 31.44 | -10.68% | 50,818 |
| Mar 31, 2026 | 35.40 | 36.00 | 34.84 | 35.20 | 35.20 | -0.85% | 13,817 |
| Mar 30, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.39% | 287 |
| Mar 29, 2026 | 33.86 | 36.50 | 33.00 | 36.00 | 36.00 | 14.21% | 11,649 |
| Mar 26, 2026 | 32.00 | 32.40 | 30.30 | 31.52 | 31.52 | -0.57% | 8,624 |
| Mar 25, 2026 | 30.72 | 33.00 | 30.30 | 31.70 | 31.70 | 5.88% | 3,949 |
| Mar 24, 2026 | 28.14 | 29.94 | 28.14 | 29.94 | 29.94 | 5.50% | 1,961 |
| Mar 16, 2026 | 27.68 | 28.38 | 27.00 | 28.38 | 28.38 | 5.82% | 8,951 |
| Mar 15, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -2.47% | 786 |
| Mar 12, 2026 | 27.50 | 28.02 | 27.50 | 27.50 | 27.50 | 9.56% | 3,452 |
| Mar 11, 2026 | 25.38 | 26.10 | 25.10 | 25.10 | 25.10 | -1.49% | 844 |
| Mar 10, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.32% | 1,038 |
| Mar 9, 2026 | 25.98 | 25.98 | 25.82 | 25.82 | 25.82 | 2.30% | 598 |
| Mar 8, 2026 | 25.50 | 25.50 | 25.24 | 25.24 | 25.24 | 2.60% | 986 |
| Mar 5, 2026 | 23.50 | 24.60 | 23.50 | 24.60 | 24.60 | 2.16% | 1,666 |
| Mar 4, 2026 | 24.99 | 24.99 | 23.70 | 24.08 | 24.08 | -7.38% | 2,856 |
| Mar 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 315 |
| Mar 2, 2026 | 25.90 | 26.30 | 25.90 | 26.00 | 26.00 | 6.04% | 1,419 |
| Mar 1, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.92% | 604 |
| Feb 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2 |
| Feb 25, 2026 | 23.67 | 25.00 | 23.67 | 25.00 | 25.00 | 2.46% | 2,208 |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 121 |
| Feb 23, 2026 | 24.25 | 24.40 | 24.25 | 24.40 | 24.40 | -4.31% | 2,960 |
| Feb 19, 2026 | 23.44 | 25.50 | 23.44 | 25.50 | 25.50 | 4.68% | 395 |
| Feb 18, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -2.72% | 2,788 |
| Feb 17, 2026 | 25.90 | 26.32 | 25.00 | 25.04 | 25.04 | -3.69% | 6,493 |
| Feb 16, 2026 | 25.98 | 26.00 | 25.42 | 26.00 | 26.00 | -2.11% | 11,591 |
| Feb 15, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.08% | 172 |
| Feb 12, 2026 | 25.98 | 26.58 | 25.98 | 26.58 | 26.58 | 2.23% | 946 |
| Feb 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 241 |
| Feb 10, 2026 | 27.22 | 27.22 | 26.00 | 26.00 | 26.00 | -6.81% | 835 |
| Feb 9, 2026 | 26.96 | 27.90 | 26.96 | 27.90 | 27.90 | 3.72% | 1,505 |
| Feb 8, 2026 | 26.94 | 26.94 | 26.90 | 26.90 | 26.90 | -0.37% | 530 |
| Feb 5, 2026 | 28.80 | 28.80 | 27.00 | 27.00 | 27.00 | - | 4,136 |
| Feb 4, 2026 | 27.52 | 28.60 | 26.64 | 27.00 | 27.00 | -5.26% | 11,786 |
| Feb 3, 2026 | 27.40 | 28.74 | 27.30 | 28.50 | 28.50 | 4.01% | 11,884 |
| Feb 2, 2026 | 28.18 | 28.18 | 27.40 | 27.40 | 27.40 | -3.52% | 1,894 |
| Feb 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 5 |
| Jan 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.98% | 440 |
| Jan 28, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | 637 |
| Jan 27, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Jan 26, 2026 | 28.38 | 29.50 | 28.00 | 28.68 | 28.68 | 3.61% | 5,022 |
| Jan 25, 2026 | 28.38 | 28.50 | 27.68 | 27.68 | 27.68 | -7.24% | 23,123 |
| Jan 22, 2026 | 31.20 | 31.20 | 29.84 | 29.84 | 29.84 | -6.16% | 16,617 |
| Jan 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 45 |
| Jan 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 50 |
| Jan 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.07% | 314 |
| Jan 18, 2026 | 31.90 | 33.50 | 31.88 | 33.50 | 33.50 | 4.36% | 3,371 |
| Jan 15, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 16 |
| Jan 14, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | 11 |
| Jan 13, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.86% | 147 |
| Jan 12, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.87% | 708 |
| Jan 11, 2026 | 33.10 | 33.10 | 32.10 | 32.10 | 32.10 | -2.73% | 4,202 |
| Jan 8, 2026 | 34.12 | 34.12 | 33.00 | 33.00 | 33.00 | -2.94% | 13,744 |
| Jan 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 500 |
| Jan 6, 2026 | 34.42 | 34.42 | 34.00 | 34.00 | 34.00 | - | 2,805 |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 109 |
| Jan 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | 2,463 |
| Jan 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.06% | 400 |
| Dec 31, 2025 | 33.20 | 33.22 | 33.20 | 33.22 | 33.22 | -0.54% | 611 |
| Dec 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.42% | 827 |
| Dec 29, 2025 | 34.00 | 34.00 | 33.54 | 33.54 | 33.54 | -3.57% | 710 |
| Dec 28, 2025 | 33.14 | 34.78 | 33.14 | 34.78 | 34.78 | 5.39% | 343 |
| Dec 25, 2025 | 33.70 | 33.70 | 33.00 | 33.00 | 33.00 | -1.08% | 1,441 |
| Dec 24, 2025 | 33.36 | 34.44 | 33.36 | 33.36 | 33.36 | -4.69% | 2,342 |
| Dec 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 76 |
| Dec 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.21% | 95 |
| Dec 18, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.80% | 159 |
| Dec 17, 2025 | 33.66 | 35.00 | 33.66 | 34.86 | 34.86 | -0.34% | 2,458 |
| Dec 16, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - | 288 |
| Dec 15, 2025 | 35.58 | 35.58 | 34.98 | 34.98 | 34.98 | -3.10% | 3,370 |
| Dec 14, 2025 | 35.84 | 36.50 | 35.38 | 36.10 | 36.10 | 0.61% | 8,927 |
| Dec 11, 2025 | 34.76 | 35.88 | 34.76 | 35.88 | 35.88 | 4.42% | 973 |
| Dec 10, 2025 | 33.50 | 34.36 | 33.50 | 34.36 | 34.36 | 3.49% | 481 |
| Dec 9, 2025 | 33.02 | 33.60 | 33.02 | 33.20 | 33.20 | -5.14% | 779 |
| Dec 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3 |
| Dec 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3 |
| 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 |