Al Battal Factory for Chemical Industries Company (TADAWUL:9623)
Saudi Arabia
· Delayed Price · Currency is SAR 21.18
+0.71 (3.47%)
At close: Dec 4, 2025
TADAWUL:9623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 3.47% | 515 |
| Dec 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - | 58 |
| Dec 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 2.35% | 219 |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.30% | 763 |
| Nov 30, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.55% | 325 |
| Nov 27, 2025 | 20.16 | 20.17 | 20.16 | 20.17 | 20.17 | - | 722 |
| Nov 26, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.60% | 340 |
| Nov 25, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% | 2,334 |
| Nov 24, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 410 |
| Nov 23, 2025 | 20.01 | 20.25 | 20.00 | 20.01 | 20.01 | - | 13,329 |
| Nov 20, 2025 | 20.25 | 20.25 | 20.01 | 20.01 | 20.01 | -1.43% | 3,747 |
| Nov 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.10% | 713 |
| Nov 18, 2025 | 20.30 | 20.50 | 20.30 | 20.32 | 20.32 | -0.88% | 4,970 |
| Nov 17, 2025 | 20.32 | 21.00 | 20.32 | 20.50 | 20.50 | -2.38% | 4,747 |
| Nov 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 30 |
| Nov 13, 2025 | 20.60 | 21.00 | 20.00 | 21.00 | 21.00 | - | 6,364 |
| Nov 12, 2025 | 21.00 | 21.29 | 20.50 | 21.00 | 21.00 | -1.87% | 4,251 |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 115 |
| Nov 10, 2025 | 21.56 | 21.56 | 21.40 | 21.40 | 21.40 | -1.61% | 2,596 |
| Nov 9, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.14% | 1,793 |
| Nov 6, 2025 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | - | 3,397 |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 773 |
| Nov 4, 2025 | 22.49 | 22.49 | 22.00 | 22.00 | 22.00 | -1.12% | 3,278 |
| Nov 3, 2025 | 22.60 | 22.60 | 22.00 | 22.25 | 22.25 | -1.33% | 6,574 |
| Nov 2, 2025 | 22.53 | 22.80 | 22.50 | 22.55 | 22.55 | -1.96% | 2,609 |
| Oct 30, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 0.79% | 4,967 |
| Oct 29, 2025 | 22.90 | 22.90 | 22.80 | 22.82 | 22.82 | -0.78% | 2,329 |
| Oct 28, 2025 | 23.02 | 23.02 | 22.90 | 23.00 | 23.00 | -1.08% | 9,095 |
| Oct 27, 2025 | 23.26 | 23.32 | 23.25 | 23.25 | 23.25 | -4.00% | 3,959 |
| Oct 26, 2025 | 23.63 | 24.22 | 23.22 | 24.22 | 24.22 | 0.92% | 6,093 |
| Oct 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 22, 2025 | 24.00 | 24.00 | 23.99 | 24.00 | 24.00 | - | 1,301 |
| Oct 21, 2025 | 23.68 | 24.15 | 23.68 | 24.00 | 24.00 | - | 4,307 |
| Oct 20, 2025 | 24.15 | 24.85 | 23.70 | 24.00 | 24.00 | 3.31% | 11,474 |
| Oct 19, 2025 | 23.20 | 23.25 | 23.19 | 23.23 | 23.23 | -1.15% | 3,105 |
| Oct 16, 2025 | 23.50 | 23.50 | 23.36 | 23.50 | 23.50 | - | 2,497 |
| Oct 15, 2025 | 23.16 | 23.50 | 22.90 | 23.50 | 23.50 | -2.16% | 1,603 |
| Oct 14, 2025 | 24.05 | 24.51 | 24.02 | 24.02 | 24.02 | -0.08% | 1,961 |
| Oct 13, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | 609 |
| Oct 12, 2025 | 23.50 | 24.20 | 22.73 | 24.04 | 24.04 | 5.44% | 6,090 |
| Oct 9, 2025 | 22.92 | 22.92 | 22.80 | 22.80 | 22.80 | -0.87% | 751 |
| Oct 8, 2025 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | 0.35% | 9,588 |
| Oct 7, 2025 | 22.90 | 23.77 | 22.88 | 22.92 | 22.92 | 0.09% | 5,982 |
| Oct 6, 2025 | 23.31 | 23.31 | 22.89 | 22.90 | 22.90 | -1.72% | 50,226 |
| Oct 5, 2025 | 22.61 | 23.86 | 22.56 | 23.30 | 23.30 | 3.56% | 6,315 |
| Oct 2, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -5.46% | 4,851 |
| Oct 1, 2025 | 22.84 | 23.80 | 22.84 | 23.80 | 23.80 | 3.48% | 36,423 |
| Sep 30, 2025 | 22.81 | 23.00 | 22.76 | 23.00 | 23.00 | - | 6,991 |
| Sep 29, 2025 | 22.76 | 23.00 | 22.75 | 23.00 | 23.00 | 0.79% | 5,375 |
| Sep 28, 2025 | 22.80 | 22.82 | 22.80 | 22.82 | 22.82 | -0.78% | 8,358 |
| Sep 25, 2025 | 23.50 | 23.50 | 22.60 | 23.00 | 23.00 | -1.71% | 10,672 |
| Sep 24, 2025 | 24.00 | 24.00 | 23.30 | 23.40 | 23.40 | -4.41% | 10,755 |
| Sep 22, 2025 | 23.60 | 24.48 | 23.50 | 24.48 | 24.48 | 0.08% | 3,915 |
| Sep 21, 2025 | 23.70 | 24.46 | 23.70 | 24.46 | 24.46 | 3.69% | 3,559 |
| Sep 18, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | 223 |
| Sep 17, 2025 | 22.01 | 23.59 | 22.00 | 23.59 | 23.59 | 7.23% | 5,516 |
| Sep 16, 2025 | 21.62 | 22.00 | 21.60 | 22.00 | 22.00 | 2.33% | 13,143 |
| Sep 15, 2025 | 22.00 | 22.00 | 21.00 | 21.50 | 21.50 | -4.53% | 10,844 |
| Sep 14, 2025 | 22.90 | 22.90 | 22.52 | 22.52 | 22.52 | 0.09% | 5,175 |
| Sep 11, 2025 | 22.21 | 22.60 | 22.20 | 22.50 | 22.50 | 1.63% | 2,469 |
| Sep 10, 2025 | 22.30 | 22.30 | 21.51 | 22.14 | 22.14 | -0.27% | 14,444 |
| Sep 9, 2025 | 23.40 | 23.70 | 22.10 | 22.20 | 22.20 | -5.53% | 36,226 |
| Sep 8, 2025 | 25.00 | 25.00 | 23.00 | 23.50 | 23.50 | -9.89% | 13,886 |
| Sep 7, 2025 | 24.60 | 26.10 | 24.60 | 26.08 | 26.08 | 6.10% | 10,500 |
| Sep 4, 2025 | 26.22 | 26.22 | 24.58 | 24.58 | 24.58 | -8.96% | 15,854 |
| Sep 3, 2025 | 27.12 | 27.58 | 26.70 | 27.00 | 27.00 | -0.37% | 5,071 |
| Sep 2, 2025 | 33.40 | 33.40 | 27.10 | 27.10 | 27.10 | -16.67% | 25,344 |
| Sep 1, 2025 | 34.52 | 34.52 | 32.00 | 32.52 | 32.52 | -5.74% | 10,741 |
| Aug 31, 2025 | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | -5.48% | 1,262 |
| Aug 28, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.08% | 211 |
| Aug 27, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 40 |
| Aug 26, 2025 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | -0.27% | 1,852 |
| Aug 25, 2025 | 37.04 | 37.04 | 37.00 | 37.00 | 37.00 | -1.33% | 3,959 |
| Aug 24, 2025 | 37.02 | 37.50 | 37.02 | 37.50 | 37.50 | - | 616 |
| Aug 21, 2025 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -0.32% | 1,000 |
| Aug 20, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Aug 19, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -3.69% | 209 |
| Aug 18, 2025 | 38.00 | 39.06 | 38.00 | 39.06 | 39.06 | 3.33% | 4,093 |
| Aug 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 1 |
| Aug 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 10 |
| Aug 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Aug 12, 2025 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | -1.82% | 2,028 |
| Aug 11, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.52% | 319 |
| Aug 10, 2025 | 38.80 | 38.80 | 38.70 | 38.70 | 38.70 | 0.52% | 579 |
| Aug 7, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 74 |
| Aug 6, 2025 | 38.56 | 38.56 | 38.50 | 38.50 | 38.50 | 0.47% | 650 |
| Aug 5, 2025 | 38.10 | 38.32 | 38.10 | 38.32 | 38.32 | 0.58% | 859 |
| Aug 4, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 8 |
| Aug 3, 2025 | 38.24 | 38.24 | 38.10 | 38.10 | 38.10 | -2.36% | 475 |
| Jul 31, 2025 | 39.24 | 39.24 | 39.02 | 39.02 | 39.02 | -1.96% | 1,113 |
| Jul 30, 2025 | 43.38 | 43.38 | 39.80 | 39.80 | 39.80 | -4.05% | 1,884 |
| Jul 29, 2025 | 40.04 | 41.48 | 39.00 | 41.48 | 41.48 | 2.67% | 4,554 |
| Jul 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.05% | 440 |
| Jul 27, 2025 | 41.90 | 41.90 | 40.38 | 40.38 | 40.38 | -0.05% | 1,182 |
| Jul 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 23, 2025 | 41.00 | 43.14 | 40.40 | 40.40 | 40.40 | 0.40% | 8,106 |
| Jul 22, 2025 | 41.24 | 41.24 | 40.24 | 40.24 | 40.24 | -3.18% | 657 |
| Jul 21, 2025 | 41.10 | 42.90 | 40.26 | 41.56 | 41.56 | 2.62% | 7,599 |
| Jul 20, 2025 | 41.30 | 44.32 | 40.50 | 40.50 | 40.50 | -3.57% | 11,460 |
| Jul 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 20 |