Al Battal Factory for Chemical Industries Company (TADAWUL:9623)
Saudi Arabia
· Delayed Price · Currency is SAR 15.65
+0.38 (2.49%)
Apr 29, 2026, 2:39 PM AST
TADAWUL:9623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.03 | 15.99 | 13.94 | 15.27 | 15.27 | 6.49% | 29,302 |
| Apr 27, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 160 |
| Apr 26, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Apr 23, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 240 |
| Apr 22, 2026 | 13.74 | 14.34 | 13.74 | 14.34 | 14.34 | 0.63% | 12,748 |
| Apr 21, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.42% | 204 |
| Apr 20, 2026 | 13.90 | 14.47 | 13.90 | 14.19 | 14.19 | -2.34% | 9,952 |
| Apr 19, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - | - |
| Apr 16, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 6.84% | 1,353 |
| Apr 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 155 |
| Apr 14, 2026 | 13.78 | 13.78 | 13.47 | 13.60 | 13.60 | -0.58% | 5,198 |
| Apr 13, 2026 | 15.00 | 15.00 | 13.50 | 13.68 | 13.68 | -4.54% | 8,381 |
| Apr 12, 2026 | 14.00 | 14.33 | 13.95 | 14.33 | 14.33 | 0.42% | 14,452 |
| Apr 9, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.64% | 2,332 |
| Apr 8, 2026 | 14.00 | 14.40 | 14.00 | 14.04 | 14.04 | 4.23% | 13,614 |
| Apr 7, 2026 | 13.80 | 14.39 | 13.47 | 13.47 | 13.47 | -7.61% | 30,087 |
| Apr 6, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.46% | 1,183 |
| Apr 5, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - | - |
| Apr 2, 2026 | 15.00 | 15.30 | 14.37 | 14.37 | 14.37 | -6.32% | 9,515 |
| Apr 1, 2026 | 17.37 | 17.37 | 14.90 | 15.34 | 15.34 | -20.52% | 22,917 |
| Mar 31, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 134 |
| Mar 30, 2026 | 18.53 | 19.30 | 18.14 | 19.30 | 19.30 | 1.63% | 6,356 |
| Mar 29, 2026 | 19.79 | 19.79 | 18.10 | 18.99 | 18.99 | 0.74% | 7,802 |
| Mar 26, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3.01% | 499 |
| Mar 25, 2026 | 18.64 | 19.00 | 18.30 | 18.30 | 18.30 | 3.16% | 4,980 |
| Mar 24, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - | 3 |
| Mar 16, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.34% | 1,648 |
| Mar 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 1,109 |
| Mar 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.22% | 2,109 |
| Mar 10, 2026 | 18.00 | 18.04 | 17.98 | 18.04 | 18.04 | 0.84% | 8,305 |
| Mar 9, 2026 | 18.33 | 18.33 | 17.89 | 17.89 | 17.89 | -2.40% | 4,709 |
| Mar 8, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - | 153 |
| Mar 5, 2026 | 18.50 | 18.50 | 18.33 | 18.33 | 18.33 | -0.92% | 3,857 |
| Mar 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.70% | 2,438 |
| Mar 3, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - | 369 |
| Mar 2, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - | 20 |
| Mar 1, 2026 | 18.80 | 19.21 | 18.40 | 19.21 | 19.21 | 0.58% | 2,644 |
| Feb 26, 2026 | 19.79 | 19.79 | 19.07 | 19.10 | 19.10 | -3.54% | 7,968 |
| Feb 25, 2026 | 19.63 | 19.80 | 19.63 | 19.80 | 19.80 | 1.49% | 6,838 |
| Feb 24, 2026 | 19.75 | 21.70 | 19.05 | 19.51 | 19.51 | -2.79% | 24,731 |
| Feb 23, 2026 | 20.00 | 20.36 | 20.00 | 20.07 | 20.07 | 0.35% | 17,299 |
| Feb 19, 2026 | 21.20 | 21.20 | 20.00 | 20.00 | 20.00 | -6.76% | 5,732 |
| Feb 18, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - | 145 |
| Feb 17, 2026 | 21.25 | 21.94 | 21.02 | 21.45 | 21.45 | 0.47% | 9,270 |
| Feb 16, 2026 | 20.70 | 23.00 | 20.70 | 21.35 | 21.35 | 0.95% | 21,778 |
| Feb 15, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.68% | 2,280 |
| Feb 12, 2026 | 21.90 | 21.90 | 20.80 | 20.80 | 20.80 | -0.19% | 8,366 |
| Feb 11, 2026 | 22.04 | 22.04 | 20.80 | 20.84 | 20.84 | -5.27% | 8,304 |
| Feb 10, 2026 | 20.80 | 23.00 | 20.80 | 22.00 | 22.00 | 1.38% | 11,550 |
| Feb 9, 2026 | 20.80 | 23.76 | 20.80 | 21.70 | 21.70 | 0.46% | 5,056 |
| Feb 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 10 |
| Feb 5, 2026 | 20.50 | 23.06 | 20.50 | 21.60 | 21.60 | 2.37% | 7,310 |
| Feb 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Feb 3, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 300 |
| Feb 2, 2026 | 20.73 | 21.96 | 20.73 | 21.10 | 21.10 | 3.03% | 8,957 |
| Feb 1, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.40% | 1,000 |
| Jan 29, 2026 | 20.32 | 20.32 | 19.90 | 20.00 | 20.00 | 0.35% | 11,976 |
| Jan 28, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.30% | 531 |
| Jan 27, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.38% | 1,764 |
| Jan 26, 2026 | 20.16 | 20.16 | 19.50 | 19.60 | 19.60 | -1.95% | 3,756 |
| Jan 25, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 362 |
| Jan 22, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | 12 |
| Jan 21, 2026 | 19.91 | 19.99 | 19.91 | 19.99 | 19.99 | 0.60% | 603 |
| Jan 20, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - | 10 |
| Jan 19, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - | 15 |
| Jan 18, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.38% | 502 |
| Jan 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 20 |
| Jan 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jan 13, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.77% | 2,317 |
| Jan 12, 2026 | 19.62 | 20.00 | 19.45 | 19.45 | 19.45 | -6.04% | 8,370 |
| Jan 11, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 5.50% | 160 |
| Jan 8, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.62% | 1,000 |
| Jan 7, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | -1.76% | 7,458 |
| Jan 6, 2026 | 19.71 | 22.00 | 19.60 | 19.85 | 19.85 | 1.02% | 25,205 |
| Jan 5, 2026 | 19.50 | 19.65 | 19.50 | 19.65 | 19.65 | 1.55% | 1,830 |
| Jan 4, 2026 | 18.71 | 19.35 | 18.71 | 19.35 | 19.35 | 1.84% | 2,181 |
| Jan 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 206 |
| Dec 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 478 |
| Dec 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | 2,730 |
| Dec 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 100 |
| Dec 28, 2025 | 19.50 | 19.50 | 18.60 | 18.60 | 18.60 | -6.58% | 1,562 |
| Dec 25, 2025 | 20.00 | 20.00 | 19.91 | 19.91 | 19.91 | -4.00% | 954 |
| Dec 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - | 621 |
| Dec 23, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - | - |
| Dec 22, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.19% | 965 |
| Dec 21, 2025 | 20.00 | 21.77 | 20.00 | 20.70 | 20.70 | 3.50% | 4,070 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 923 |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 386 |
| Dec 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 747 |
| Dec 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.80% | 500 |
| Dec 11, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - | - |
| Dec 10, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 3.43% | 362 |
| Dec 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 98 |
| Dec 8, 2025 | 20.05 | 20.12 | 20.05 | 20.10 | 20.10 | -5.10% | 1,627 |
| Dec 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 20 |
| 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 |