ASG Plastic Factory Company (TADAWUL:9607)
Saudi Arabia
· Delayed Price · Currency is SAR 44.00
-0.80 (-1.79%)
Dec 4, 2025, 2:38 PM AST
TADAWUL:9607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.55% | 125 |
| Oct 14, 2025 | 46.60 | 47.78 | 46.60 | 47.78 | 47.78 | 2.75% | 2,582 |
| Oct 13, 2025 | 46.76 | 47.48 | 46.02 | 46.50 | 46.50 | -2.11% | 10,960 |
| Oct 12, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 3 |
| Oct 9, 2025 | 47.72 | 47.72 | 47.50 | 47.50 | 47.50 | 1.11% | 1,000 |
| Oct 8, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - | - |
| Oct 7, 2025 | 47.00 | 47.00 | 46.98 | 46.98 | 46.98 | -0.47% | 1,600 |
| Oct 6, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.63% | 518 |
| Oct 5, 2025 | 47.34 | 47.50 | 47.34 | 47.50 | 47.50 | 0.55% | 3,375 |
| Oct 2, 2025 | 47.30 | 47.30 | 47.24 | 47.24 | 47.24 | -0.13% | 3,922 |
| Oct 1, 2025 | 47.20 | 47.30 | 47.02 | 47.30 | 47.30 | 0.64% | 25,535 |
| Sep 30, 2025 | 47.98 | 50.00 | 46.90 | 47.00 | 47.00 | -2.33% | 2,542 |
| Sep 29, 2025 | 47.98 | 48.50 | 46.38 | 48.12 | 48.12 | 3.75% | 3,447 |
| Sep 28, 2025 | 45.00 | 46.38 | 45.00 | 46.38 | 46.38 | 3.07% | 3,854 |
| Sep 25, 2025 | 44.14 | 45.00 | 44.02 | 45.00 | 45.00 | 2.27% | 1,718 |
| Sep 24, 2025 | 45.00 | 45.80 | 44.00 | 44.00 | 44.00 | -3.93% | 4,533 |
| Sep 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | 150 |
| Sep 21, 2025 | 47.64 | 47.64 | 46.00 | 46.00 | 46.00 | -5.15% | 1,412 |
| Sep 18, 2025 | 45.00 | 48.50 | 45.00 | 48.50 | 48.50 | 8.79% | 4,052 |
| Sep 17, 2025 | 44.64 | 44.64 | 44.58 | 44.58 | 44.58 | 1.23% | 1,606 |
| Sep 16, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - | - |
| Sep 15, 2025 | 43.48 | 44.04 | 43.48 | 44.04 | 44.04 | 1.24% | 2,266 |
| Sep 14, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 611 |
| Sep 11, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -3.33% | 237 |
| Sep 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 136 |
| Sep 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.60% | 291 |
| Sep 8, 2025 | 43.20 | 43.96 | 43.20 | 43.86 | 43.86 | 0.60% | 12,157 |
| Sep 7, 2025 | 44.76 | 44.76 | 42.90 | 43.60 | 43.60 | -2.46% | 16,535 |
| Sep 4, 2025 | 44.90 | 44.90 | 44.00 | 44.70 | 44.70 | 3.00% | 6,100 |
| Sep 3, 2025 | 44.72 | 44.72 | 43.00 | 43.40 | 43.40 | -1.14% | 3,905 |
| Sep 2, 2025 | 44.90 | 45.50 | 43.90 | 43.90 | 43.90 | - | 8,560 |
| Sep 1, 2025 | 44.90 | 44.90 | 43.50 | 43.90 | 43.90 | 0.92% | 13,913 |
| Aug 31, 2025 | 44.30 | 44.30 | 43.50 | 43.50 | 43.50 | -1.14% | 8,499 |
| Aug 28, 2025 | 42.80 | 45.56 | 39.50 | 44.00 | 44.00 | 0.55% | 20,660 |
| Aug 27, 2025 | 49.30 | 49.30 | 43.22 | 43.76 | 43.76 | -8.80% | 30,155 |
| Aug 26, 2025 | 49.28 | 49.38 | 47.02 | 47.98 | 47.98 | 1.65% | 8,149 |
| Aug 25, 2025 | 49.50 | 49.80 | 47.20 | 47.20 | 47.20 | -4.10% | 12,914 |
| Aug 24, 2025 | 51.00 | 51.05 | 49.22 | 49.22 | 49.22 | -5.07% | 2,895 |
| Aug 21, 2025 | 50.95 | 51.85 | 50.95 | 51.85 | 51.30 | 3.08% | 282 |
| Aug 20, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.77 | -4.73% | 318 |
| Aug 19, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.24 | 3.33% | 186 |
| Aug 18, 2025 | 51.15 | 51.15 | 51.10 | 51.10 | 50.56 | -1.73% | 955 |
| Aug 17, 2025 | 52.00 | 53.30 | 52.00 | 52.00 | 51.45 | 4.00% | 801 |
| Aug 14, 2025 | 52.10 | 52.10 | 50.00 | 50.00 | 49.47 | -3.85% | 805 |
| Aug 13, 2025 | 51.45 | 51.45 | 51.45 | 52.00 | 51.45 | - | 16 |
| Aug 12, 2025 | 53.45 | 53.50 | 52.00 | 52.00 | 51.45 | -3.70% | 1,852 |
| Aug 11, 2025 | 53.43 | 53.43 | 53.43 | 54.00 | 53.43 | - | 2 |
| Aug 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.43 | 0.75% | 242 |
| Aug 7, 2025 | 53.03 | 53.03 | 53.03 | 53.60 | 53.03 | - | 1 |
| Aug 6, 2025 | 53.50 | 53.60 | 53.50 | 53.60 | 53.03 | 1.13% | 150 |
| Aug 5, 2025 | 53.05 | 53.05 | 53.00 | 53.00 | 52.44 | -2.39% | 624 |
| Aug 4, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.72 | 4.73% | 76 |
| Aug 3, 2025 | 52.05 | 52.05 | 51.85 | 51.85 | 51.30 | -4.51% | 500 |
| Jul 31, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 53.72 | 0.93% | 169 |
| Jul 30, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.23 | - | 618 |
| Jul 29, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.23 | 1.03% | 1,123 |
| Jul 28, 2025 | 52.69 | 52.69 | 52.69 | 53.25 | 52.69 | - | - |
| Jul 27, 2025 | 52.69 | 52.69 | 52.69 | 53.25 | 52.69 | - | - |
| Jul 24, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 52.69 | 0.47% | 651 |
| Jul 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.44 | -1.85% | 500 |
| Jul 22, 2025 | 54.35 | 56.05 | 53.85 | 54.00 | 53.43 | -4.42% | 3,902 |
| Jul 21, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 55.90 | 3.57% | 4,874 |
| Jul 20, 2025 | 53.35 | 54.55 | 53.35 | 54.55 | 53.97 | -0.82% | 1,728 |
| Jul 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.42 | 3.77% | 1,600 |