ASG Plastic Factory Company (TADAWUL:9607)
Saudi Arabia
· Delayed Price · Currency is SAR 45.00
-0.28 (-0.62%)
Apr 29, 2026, 3:10 PM AST
TADAWUL:9607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.24 | 45.24 | 45.00 | 45.00 | 44.35 | -0.62% | 852 |
| Apr 28, 2026 | 45.00 | 45.28 | 45.00 | 45.28 | 44.63 | 0.04% | 1,926 |
| Apr 27, 2026 | 44.88 | 45.26 | 44.88 | 45.26 | 44.61 | - | 4,591 |
| Apr 26, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 44.61 | 0.35% | 596 |
| Apr 23, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.45 | - | - |
| Apr 22, 2026 | 44.02 | 45.10 | 44.00 | 45.10 | 44.45 | 2.50% | 3,335 |
| Apr 21, 2026 | 44.14 | 44.14 | 44.00 | 44.00 | 43.36 | -0.95% | 1,000 |
| Apr 20, 2026 | 44.98 | 44.98 | 44.42 | 44.42 | 43.78 | -0.72% | 1,078 |
| Apr 19, 2026 | 44.02 | 45.00 | 44.00 | 44.74 | 44.09 | 1.04% | 9,811 |
| Apr 16, 2026 | 44.18 | 44.28 | 44.18 | 44.28 | 43.64 | 0.64% | 1,286 |
| Apr 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | -2.00% | 271 |
| Apr 14, 2026 | 44.00 | 44.96 | 43.30 | 44.90 | 44.25 | 0.04% | 7,942 |
| Apr 13, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.23 | - | 1 |
| Apr 12, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.23 | - | - |
| Apr 9, 2026 | 44.92 | 44.92 | 44.88 | 44.88 | 44.23 | -0.18% | 400 |
| Apr 8, 2026 | 44.50 | 44.96 | 44.50 | 44.96 | 44.31 | 4.03% | 1,977 |
| Apr 7, 2026 | 44.10 | 44.10 | 43.22 | 43.22 | 42.60 | -2.44% | 3,384 |
| Apr 6, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.66 | - | 132 |
| Apr 5, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.66 | 0.23% | 184 |
| Apr 2, 2026 | 45.44 | 45.44 | 44.20 | 44.20 | 43.56 | 0.41% | 1,680 |
| Apr 1, 2026 | 45.00 | 45.00 | 44.02 | 44.02 | 43.38 | -2.18% | 3,198 |
| Mar 31, 2026 | 44.94 | 45.18 | 44.94 | 45.00 | 44.35 | 1.58% | 3,600 |
| Mar 30, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.66 | 0.73% | 263 |
| Mar 29, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.34 | 2.28% | 671 |
| Mar 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.38 | - | 1 |
| Mar 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.38 | - | 15,011 |
| Mar 24, 2026 | 44.98 | 44.98 | 43.00 | 43.00 | 42.38 | -3.37% | 7,556 |
| Mar 16, 2026 | 44.00 | 44.50 | 43.70 | 44.50 | 43.86 | -1.11% | 1,703 |
| Mar 15, 2026 | 44.90 | 45.00 | 44.90 | 45.00 | 44.35 | 2.27% | 1,782 |
| Mar 12, 2026 | 43.34 | 44.00 | 43.34 | 44.00 | 43.36 | -0.72% | 1,266 |
| Mar 11, 2026 | 44.80 | 45.00 | 44.32 | 44.32 | 43.68 | 0.73% | 1,312 |
| Mar 10, 2026 | 43.98 | 44.00 | 43.98 | 44.00 | 43.36 | -1.35% | 328 |
| Mar 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.96 | 3.53% | 3,274 |
| Mar 8, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 42.46 | - | - |
| Mar 5, 2026 | 44.00 | 44.00 | 43.08 | 43.08 | 42.46 | 0.14% | 388 |
| Mar 4, 2026 | 43.06 | 43.06 | 43.02 | 43.02 | 42.40 | 1.37% | 2,946 |
| Mar 3, 2026 | 43.00 | 43.00 | 42.44 | 42.44 | 41.83 | -1.71% | 1,614 |
| Mar 2, 2026 | 43.70 | 43.70 | 43.18 | 43.18 | 42.56 | -1.86% | 3,172 |
| Mar 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | - | 350 |
| Feb 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | - | 25 |
| Feb 25, 2026 | 45.00 | 45.00 | 43.64 | 44.00 | 43.36 | 1.10% | 2,572 |
| Feb 24, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 42.89 | -1.72% | 1,798 |
| Feb 23, 2026 | 45.00 | 45.00 | 43.72 | 44.28 | 43.64 | 1.65% | 2,550 |
| Feb 19, 2026 | 44.00 | 44.00 | 43.56 | 43.56 | 42.93 | -0.32% | 2,329 |
| Feb 18, 2026 | 45.00 | 45.00 | 43.70 | 43.70 | 43.07 | -2.02% | 4,012 |
| Feb 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.96 | -0.71% | 200 |
| Feb 16, 2026 | 45.00 | 45.00 | 44.92 | 44.92 | 44.27 | -0.18% | 3,062 |
| Feb 15, 2026 | 44.90 | 45.00 | 44.80 | 45.00 | 44.35 | 0.22% | 2,107 |
| Feb 12, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.25 | -0.22% | 851 |
| Feb 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.35 | - | 110 |
| Feb 10, 2026 | 45.00 | 45.00 | 44.80 | 45.00 | 44.35 | - | 3,212 |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.35 | -0.84% | 200 |
| Feb 8, 2026 | 45.08 | 45.38 | 45.08 | 45.38 | 44.72 | 0.67% | 1,100 |
| Feb 5, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 44.43 | - | 9 |
| Feb 4, 2026 | 44.80 | 45.70 | 44.50 | 45.08 | 44.43 | 0.18% | 16,947 |
| Feb 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.35 | - | 134 |
| Feb 2, 2026 | 44.70 | 45.00 | 44.34 | 45.00 | 44.35 | 0.90% | 3,605 |
| Feb 1, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 43.96 | -0.67% | 4,908 |
| Jan 29, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.25 | -1.75% | 1,800 |
| Jan 28, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.04 | - | 3 |
| Jan 27, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.04 | -0.22% | 817 |
| Jan 26, 2026 | 45.00 | 45.80 | 44.90 | 45.80 | 45.14 | 0.66% | 2,475 |
| Jan 25, 2026 | 46.34 | 46.34 | 45.50 | 45.50 | 44.84 | 1.11% | 575 |
| Jan 22, 2026 | 45.08 | 45.08 | 44.80 | 45.00 | 44.35 | - | 2,148 |
| Jan 21, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 44.35 | -1.19% | 2,242 |
| Jan 20, 2026 | 45.16 | 45.54 | 45.16 | 45.54 | 44.88 | 3.45% | 3,759 |
| Jan 19, 2026 | 45.00 | 45.00 | 44.02 | 44.02 | 43.38 | -2.18% | 1,700 |
| Jan 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.35 | - | 33 |
| Jan 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.35 | -1.10% | 4,441 |
| Jan 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 44.84 | 0.35% | 220 |
| Jan 13, 2026 | 45.44 | 45.44 | 45.34 | 45.34 | 44.69 | 1.93% | 2,649 |
| Jan 12, 2026 | 44.44 | 44.50 | 44.44 | 44.48 | 43.84 | 3.15% | 1,296 |
| Jan 11, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 42.50 | -2.66% | 163 |
| Jan 8, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.66 | 0.68% | 676 |
| Jan 7, 2026 | 44.36 | 44.72 | 43.00 | 44.00 | 43.36 | - | 4,285 |
| Jan 6, 2026 | 44.36 | 44.36 | 44.00 | 44.00 | 43.36 | -1.17% | 2,021 |
| Jan 5, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 43.88 | - | 10 |
| Jan 4, 2026 | 44.70 | 44.90 | 44.52 | 44.52 | 43.88 | 3.49% | 3,255 |
| Jan 1, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 42.40 | - | - |
| Dec 31, 2025 | 43.04 | 43.04 | 43.02 | 43.02 | 42.40 | -0.05% | 1,000 |
| Dec 30, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 42.42 | 0.05% | 600 |
| Dec 29, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 42.40 | - | - |
| Dec 28, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 42.40 | -0.19% | 691 |
| Dec 25, 2025 | 43.20 | 43.20 | 43.00 | 43.10 | 42.48 | -2.05% | 4,510 |
| Dec 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | -2.18% | 401 |
| Dec 23, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.33 | - | - |
| Dec 22, 2025 | 44.64 | 44.98 | 44.50 | 44.98 | 44.33 | 2.93% | 1,165 |
| Dec 21, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.07 | -1.13% | 3,000 |
| Dec 18, 2025 | 44.00 | 45.00 | 44.00 | 44.20 | 43.56 | 1.61% | 2,782 |
| Dec 17, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 42.87 | - | 806 |
| Dec 16, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 42.87 | - | 1,710 |
| Dec 15, 2025 | 43.90 | 43.90 | 43.50 | 43.50 | 42.87 | -1.14% | 639 |
| Dec 14, 2025 | 45.30 | 45.30 | 44.00 | 44.00 | 43.36 | -2.22% | 441 |
| Dec 11, 2025 | 44.98 | 45.00 | 44.98 | 45.00 | 44.35 | 0.04% | 942 |
| Dec 10, 2025 | 44.50 | 44.98 | 44.50 | 44.98 | 44.33 | 2.23% | 706 |
| Dec 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | - | 111 |
| Dec 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | - | 6 |
| Dec 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | - | 234 |
| Dec 4, 2025 | 44.22 | 44.22 | 44.00 | 44.00 | 43.36 | -1.79% | 2,006 |
| Dec 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.15 | - | 200 |