ASG Plastic Factory Company (TADAWUL:9607)
Saudi Arabia
· Delayed Price · Currency is SAR 43.08
+0.06 (0.14%)
Mar 5, 2026, 2:24 PM AST
TADAWUL:9607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.00 | 44.00 | 43.08 | 43.08 | 43.08 | 0.14% | 388 |
| Mar 4, 2026 | 43.06 | 43.06 | 43.02 | 43.02 | 43.02 | 1.37% | 2,946 |
| Mar 3, 2026 | 43.00 | 43.00 | 42.44 | 42.44 | 42.44 | -1.71% | 1,614 |
| Mar 2, 2026 | 43.70 | 43.70 | 43.18 | 43.18 | 43.18 | -1.86% | 3,172 |
| Mar 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 350 |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 25 |
| Feb 25, 2026 | 45.00 | 45.00 | 43.64 | 44.00 | 44.00 | 1.10% | 2,572 |
| Feb 24, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -1.72% | 1,798 |
| Feb 23, 2026 | 45.00 | 45.00 | 43.72 | 44.28 | 44.28 | 1.65% | 2,550 |
| Feb 19, 2026 | 44.00 | 44.00 | 43.56 | 43.56 | 43.56 | -0.32% | 2,329 |
| Feb 18, 2026 | 45.00 | 45.00 | 43.70 | 43.70 | 43.70 | -2.02% | 4,012 |
| Feb 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.71% | 200 |
| Feb 16, 2026 | 45.00 | 45.00 | 44.92 | 44.92 | 44.92 | -0.18% | 3,062 |
| Feb 15, 2026 | 44.90 | 45.00 | 44.80 | 45.00 | 45.00 | 0.22% | 2,107 |
| Feb 12, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 851 |
| Feb 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 110 |
| Feb 10, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | 3,212 |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.84% | 200 |
| Feb 8, 2026 | 45.08 | 45.38 | 45.08 | 45.38 | 45.38 | 0.67% | 1,100 |
| Feb 5, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - | 9 |
| Feb 4, 2026 | 44.80 | 45.70 | 44.50 | 45.08 | 45.08 | 0.18% | 16,947 |
| Feb 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 134 |
| Feb 2, 2026 | 44.70 | 45.00 | 44.34 | 45.00 | 45.00 | 0.90% | 3,605 |
| Feb 1, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.67% | 4,908 |
| Jan 29, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.75% | 1,800 |
| Jan 28, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 3 |
| Jan 27, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.22% | 817 |
| Jan 26, 2026 | 45.00 | 45.80 | 44.90 | 45.80 | 45.80 | 0.66% | 2,475 |
| Jan 25, 2026 | 46.34 | 46.34 | 45.50 | 45.50 | 45.50 | 1.11% | 575 |
| Jan 22, 2026 | 45.08 | 45.08 | 44.80 | 45.00 | 45.00 | - | 2,148 |
| Jan 21, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -1.19% | 2,242 |
| Jan 20, 2026 | 45.16 | 45.54 | 45.16 | 45.54 | 45.54 | 3.45% | 3,759 |
| Jan 19, 2026 | 45.00 | 45.00 | 44.02 | 44.02 | 44.02 | -2.18% | 1,700 |
| Jan 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 33 |
| Jan 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.10% | 4,441 |
| Jan 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.35% | 220 |
| Jan 13, 2026 | 45.44 | 45.44 | 45.34 | 45.34 | 45.34 | 1.93% | 2,649 |
| Jan 12, 2026 | 44.44 | 44.50 | 44.44 | 44.48 | 44.48 | 3.15% | 1,296 |
| Jan 11, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -2.66% | 163 |
| Jan 8, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.68% | 676 |
| Jan 7, 2026 | 44.36 | 44.72 | 43.00 | 44.00 | 44.00 | - | 4,285 |
| Jan 6, 2026 | 44.36 | 44.36 | 44.00 | 44.00 | 44.00 | -1.17% | 2,021 |
| Jan 5, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - | 10 |
| Jan 4, 2026 | 44.70 | 44.90 | 44.52 | 44.52 | 44.52 | 3.49% | 3,255 |
| Jan 1, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Dec 31, 2025 | 43.04 | 43.04 | 43.02 | 43.02 | 43.02 | -0.05% | 1,000 |
| Dec 30, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.05% | 600 |
| Dec 29, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Dec 28, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -0.19% | 691 |
| Dec 25, 2025 | 43.20 | 43.20 | 43.00 | 43.10 | 43.10 | -2.05% | 4,510 |
| Dec 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.18% | 401 |
| Dec 23, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - | - |
| Dec 22, 2025 | 44.64 | 44.98 | 44.50 | 44.98 | 44.98 | 2.93% | 1,165 |
| Dec 21, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.13% | 3,000 |
| Dec 18, 2025 | 44.00 | 45.00 | 44.00 | 44.20 | 44.20 | 1.61% | 2,782 |
| Dec 17, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 806 |
| Dec 16, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | - | 1,710 |
| Dec 15, 2025 | 43.90 | 43.90 | 43.50 | 43.50 | 43.50 | -1.14% | 639 |
| Dec 14, 2025 | 45.30 | 45.30 | 44.00 | 44.00 | 44.00 | -2.22% | 441 |
| Dec 11, 2025 | 44.98 | 45.00 | 44.98 | 45.00 | 45.00 | 0.04% | 942 |
| Dec 10, 2025 | 44.50 | 44.98 | 44.50 | 44.98 | 44.98 | 2.23% | 706 |
| Dec 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 111 |
| Dec 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 6 |
| Dec 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 234 |
| Dec 4, 2025 | 44.22 | 44.22 | 44.00 | 44.00 | 44.00 | -1.79% | 2,006 |
| Dec 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 200 |
| Dec 2, 2025 | 43.90 | 45.00 | 43.90 | 44.80 | 44.80 | 3.51% | 5,439 |
| Dec 1, 2025 | 43.30 | 43.60 | 43.02 | 43.28 | 43.28 | 0.56% | 1,310 |
| Nov 30, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -0.37% | 122 |
| Nov 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.57% | 866 |
| Nov 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.82% | 402 |
| Nov 25, 2025 | 43.92 | 44.00 | 43.92 | 44.00 | 44.00 | 0.18% | 2,035 |
| Nov 24, 2025 | 43.50 | 43.92 | 43.50 | 43.92 | 43.92 | -0.18% | 1,276 |
| Nov 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 50 |
| Nov 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 4,854 |
| Nov 19, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | - | 3,200 |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,003 |
| Nov 17, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -3.30% | 1,619 |
| Nov 16, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 3.41% | 100 |
| Nov 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 243 |
| Nov 12, 2025 | 44.02 | 44.02 | 44.00 | 44.00 | 44.00 | -2.22% | 1,222 |
| Nov 11, 2025 | 45.02 | 45.02 | 45.00 | 45.00 | 45.00 | -1.53% | 4,052 |
| Nov 10, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.91% | 688 |
| Nov 9, 2025 | 46.00 | 46.12 | 46.00 | 46.12 | 46.12 | 2.49% | 1,451 |
| Nov 6, 2025 | 45.78 | 45.78 | 45.00 | 45.00 | 45.00 | -0.22% | 757 |
| Nov 5, 2025 | 44.98 | 45.10 | 44.98 | 45.10 | 45.10 | -1.57% | 1,276 |
| Nov 4, 2025 | 44.98 | 45.82 | 44.98 | 45.82 | 45.82 | 1.82% | 5,316 |
| Nov 3, 2025 | 44.62 | 45.00 | 44.62 | 45.00 | 45.00 | -4.01% | 260 |
| Nov 2, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - | 6 |
| Oct 30, 2025 | 44.70 | 46.88 | 44.70 | 46.88 | 46.88 | 4.18% | 451 |
| Oct 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10 |
| Oct 28, 2025 | 43.86 | 45.62 | 43.80 | 45.00 | 45.00 | 2.51% | 5,924 |
| Oct 27, 2025 | 44.72 | 44.72 | 43.64 | 43.90 | 43.90 | -5.27% | 23,997 |
| Oct 26, 2025 | 46.20 | 46.34 | 46.20 | 46.34 | 46.34 | 5.32% | 452 |
| Oct 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 4,951 |
| Oct 22, 2025 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | -2.22% | 6,747 |
| Oct 21, 2025 | 46.60 | 46.60 | 45.00 | 45.00 | 45.00 | -4.94% | 6,669 |
| Oct 20, 2025 | 47.70 | 47.70 | 47.34 | 47.34 | 47.34 | -0.75% | 1,504 |
| Oct 19, 2025 | 48.00 | 48.18 | 46.50 | 47.70 | 47.70 | 1.06% | 10,191 |
| Oct 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.67% | 1,095 |