Arabian United Float Glass Company (TADAWUL:9611)
Saudi Arabia
· Delayed Price · Currency is SAR 32.98
-0.18 (-0.54%)
Dec 4, 2025, 3:11 PM AST
TADAWUL:9611 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - | 161 |
| Dec 3, 2025 | 33.20 | 33.20 | 32.30 | 32.98 | 32.98 | -0.54% | 2,223 |
| Dec 2, 2025 | 33.76 | 34.86 | 32.98 | 33.16 | 33.16 | -2.53% | 4,208 |
| Dec 1, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.29% | 210 |
| Nov 30, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | 757 |
| Nov 27, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | - |
| Nov 26, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | 360 |
| Nov 25, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.23% | 704 |
| Nov 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.53% | 1,974 |
| Nov 23, 2025 | 34.48 | 34.86 | 34.02 | 34.02 | 34.02 | -1.33% | 1,418 |
| Nov 20, 2025 | 34.48 | 34.90 | 34.46 | 34.48 | 34.48 | -1.20% | 942 |
| Nov 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.29% | 1,050 |
| Nov 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 3 |
| Nov 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.22% | 1,022 |
| Nov 16, 2025 | 35.00 | 35.00 | 34.38 | 34.38 | 34.38 | -2.27% | 2,531 |
| Nov 13, 2025 | 35.00 | 35.18 | 35.00 | 35.18 | 35.18 | -0.85% | 1,391 |
| Nov 12, 2025 | 35.00 | 35.98 | 34.02 | 35.48 | 35.48 | -1.44% | 13,546 |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Nov 10, 2025 | 36.80 | 36.80 | 35.50 | 36.00 | 36.00 | - | 3,332 |
| Nov 9, 2025 | 35.20 | 36.00 | 35.00 | 36.00 | 36.00 | 2.27% | 2,883 |
| Nov 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 5 |
| Nov 5, 2025 | 35.00 | 35.56 | 34.28 | 35.20 | 35.20 | 0.34% | 1,063 |
| Nov 4, 2025 | 35.32 | 35.40 | 35.00 | 35.08 | 35.08 | -2.56% | 12,654 |
| Nov 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 14 |
| Nov 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,195 |
| Oct 30, 2025 | 36.00 | 36.00 | 35.70 | 36.00 | 36.00 | 0.84% | 1,950 |
| Oct 29, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.83% | 108 |
| Oct 28, 2025 | 36.00 | 36.00 | 35.72 | 36.00 | 36.00 | -1.85% | 1,614 |
| Oct 27, 2025 | 35.00 | 36.68 | 34.98 | 36.68 | 36.68 | 1.89% | 7,271 |
| Oct 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 652 |
| Oct 23, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 4,552 |
| Oct 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 21, 2025 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | 1.29% | 1,561 |
| Oct 20, 2025 | 35.56 | 35.56 | 35.54 | 35.54 | 35.54 | -1.28% | 1,320 |
| Oct 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.83% | 250 |
| Oct 16, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.83% | 322 |
| Oct 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.01% | 232 |
| Oct 14, 2025 | 36.60 | 36.74 | 36.20 | 36.74 | 36.74 | 1.21% | 2,151 |
| Oct 13, 2025 | 35.00 | 36.30 | 35.00 | 36.30 | 36.30 | 6.76% | 3,257 |
| Oct 12, 2025 | 35.08 | 36.50 | 34.00 | 34.00 | 34.00 | -6.85% | 17,789 |
| Oct 9, 2025 | 36.00 | 36.60 | 34.00 | 36.50 | 36.50 | 1.67% | 16,622 |
| Oct 8, 2025 | 36.10 | 36.10 | 34.76 | 35.90 | 35.90 | -2.39% | 14,344 |
| Oct 7, 2025 | 36.20 | 36.78 | 36.20 | 36.78 | 36.78 | 0.16% | 2,869 |
| Oct 6, 2025 | 37.00 | 37.00 | 36.72 | 36.72 | 36.72 | -0.76% | 3,588 |
| Oct 5, 2025 | 36.50 | 37.00 | 36.48 | 37.00 | 37.00 | 1.09% | 2,171 |
| Oct 2, 2025 | 37.00 | 38.20 | 36.48 | 36.60 | 36.60 | -1.19% | 16,774 |
| Oct 1, 2025 | 36.80 | 37.08 | 36.80 | 37.04 | 37.04 | 0.11% | 3,315 |
| Sep 30, 2025 | 38.00 | 39.00 | 36.90 | 37.00 | 37.00 | -3.90% | 18,439 |
| Sep 29, 2025 | 36.40 | 38.52 | 36.40 | 38.50 | 38.50 | 4.05% | 15,581 |
| Sep 28, 2025 | 37.10 | 39.00 | 37.00 | 37.00 | 37.00 | 1.09% | 15,193 |
| Sep 25, 2025 | 38.00 | 38.00 | 36.32 | 36.60 | 36.60 | -1.61% | 5,951 |
| Sep 24, 2025 | 37.90 | 37.90 | 37.20 | 37.20 | 37.20 | 1.64% | 2,464 |
| Sep 22, 2025 | 36.64 | 37.00 | 36.50 | 36.60 | 36.60 | -4.19% | 4,908 |
| Sep 21, 2025 | 38.60 | 38.90 | 36.54 | 38.20 | 38.20 | 1.22% | 7,447 |
| Sep 18, 2025 | 37.76 | 37.76 | 37.74 | 37.74 | 37.74 | -0.68% | 606 |
| Sep 17, 2025 | 39.30 | 39.30 | 37.46 | 38.00 | 38.00 | -2.56% | 7,157 |
| Sep 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,100 |
| Sep 15, 2025 | 39.16 | 39.96 | 39.00 | 39.00 | 39.00 | 1.88% | 2,307 |
| Sep 14, 2025 | 40.00 | 41.06 | 38.28 | 38.28 | 38.28 | -3.58% | 10,957 |
| Sep 11, 2025 | 39.54 | 39.70 | 39.00 | 39.70 | 39.70 | 1.79% | 4,867 |
| Sep 10, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -2.50% | 5,174 |
| Sep 9, 2025 | 38.98 | 42.60 | 38.98 | 40.00 | 40.00 | 1.27% | 30,748 |
| Sep 8, 2025 | 39.08 | 42.70 | 39.08 | 39.50 | 39.50 | -2.47% | 47,720 |
| Sep 7, 2025 | 39.00 | 41.00 | 37.94 | 40.50 | 40.50 | -1.22% | 39,290 |
| Sep 4, 2025 | 42.04 | 43.86 | 38.84 | 41.00 | 41.00 | -2.38% | 26,882 |
| Sep 3, 2025 | 41.02 | 43.86 | 41.02 | 42.00 | 42.00 | -1.41% | 47,495 |
| Sep 2, 2025 | 42.90 | 45.30 | 42.04 | 42.60 | 42.60 | -3.18% | 24,200 |
| Sep 1, 2025 | 42.28 | 44.00 | 41.06 | 44.00 | 44.00 | 0.36% | 36,676 |
| Aug 31, 2025 | 42.66 | 43.86 | 42.66 | 43.84 | 43.84 | 4.98% | 24,147 |
| Aug 28, 2025 | 44.08 | 44.08 | 41.76 | 41.76 | 41.76 | -4.79% | 7,198 |
| Aug 27, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | 4 |
| Aug 26, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.23% | 306 |
| Aug 25, 2025 | 44.06 | 44.06 | 43.76 | 43.76 | 43.76 | -0.55% | 1,870 |
| Aug 24, 2025 | 44.08 | 45.00 | 44.00 | 44.00 | 44.00 | -2.27% | 9,316 |
| Aug 21, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.17% | 212 |
| Aug 20, 2025 | 44.00 | 45.70 | 44.00 | 44.50 | 44.50 | 1.46% | 8,501 |
| Aug 19, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | 4 |
| Aug 18, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | 1 |
| Aug 17, 2025 | 43.02 | 43.86 | 43.00 | 43.86 | 43.86 | 0.09% | 809 |
| Aug 14, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - | - |
| Aug 13, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - | - |
| Aug 12, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - | - |
| Aug 11, 2025 | 43.02 | 44.90 | 43.02 | 43.82 | 43.82 | 1.86% | 1,058 |
| Aug 10, 2025 | 43.42 | 43.42 | 43.02 | 43.02 | 43.02 | -0.74% | 375 |
| Aug 7, 2025 | 43.02 | 43.34 | 43.02 | 43.34 | 43.34 | 0.79% | 520 |
| Aug 6, 2025 | 43.56 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 14,178 |
| Aug 5, 2025 | 45.96 | 47.60 | 43.00 | 44.00 | 44.00 | -3.59% | 20,326 |
| Aug 4, 2025 | 44.38 | 47.90 | 43.52 | 45.64 | 45.64 | 8.56% | 13,625 |
| Aug 3, 2025 | 42.62 | 45.60 | 42.04 | 42.04 | 42.04 | -4.37% | 12,355 |
| Jul 31, 2025 | 42.20 | 45.20 | 42.20 | 43.96 | 43.96 | 2.19% | 11,279 |
| Jul 30, 2025 | 43.96 | 44.36 | 42.32 | 43.02 | 43.02 | 2.58% | 56,137 |
| Jul 29, 2025 | 42.46 | 45.00 | 41.16 | 41.94 | 41.94 | -4.38% | 6,982 |
| Jul 28, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 2.00% | 1,313 |
| Jul 27, 2025 | 44.84 | 45.00 | 42.94 | 43.00 | 43.00 | -4.44% | 34,594 |
| Jul 24, 2025 | 45.00 | 45.00 | 44.08 | 45.00 | 45.00 | - | 4,980 |
| Jul 23, 2025 | 44.18 | 45.00 | 44.18 | 45.00 | 45.00 | - | 2,642 |
| Jul 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2 |
| Jul 21, 2025 | 43.62 | 45.00 | 43.62 | 45.00 | 45.00 | 4.65% | 5,571 |
| Jul 20, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.10% | 464 |
| Jul 17, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - | 25 |