Astra Industrial Group Company (1212.SR) SAU
143.50
+6.5(+4.74%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
143.50
+6.5(+4.74%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 137 | 143.5 | 143.5 | 148 | 136.7 | 164,228 |
| March 11, 2026 | 137.8 | 137 | 137 | 137.9 | 134.2 | 39,983 |
| March 10, 2026 | 136.7 | 136.5 | 136.5 | 138.6 | 136.3 | 28,875 |
| March 09, 2026 | 138 | 137.2 | 137.2 | 139.8 | 136.7 | 88,773 |
| March 08, 2026 | 136.1 | 138 | 138 | 141.3 | 136.1 | 101,497 |
| March 05, 2026 | 135.1 | 135.9 | 135.9 | 138.9 | 135.1 | 62,893 |
| March 04, 2026 | 128.9 | 135.1 | 135.1 | 137.3 | 128.9 | 328,004 |
| March 03, 2026 | 128 | 128.8 | 128.8 | 129.1 | 126.4 | 118,582 |
| March 02, 2026 | 128 | 128 | 128 | 129.9 | 127.2 | 118,058 |
| March 01, 2026 | 121.6 | 128.1 | 128.1 | 128.4 | 120.3 | 35,291 |
| February 26, 2026 | 129 | 128.2 | 128.2 | 129 | 126 | 176,788 |
| February 25, 2026 | 128.6 | 128.3 | 128.3 | 129.4 | 126.6 | 50,492 |
| February 24, 2026 | 131.1 | 128.6 | 128.6 | 131.2 | 127.3 | 50,099 |
| February 23, 2026 | 131.9 | 131.1 | 131.1 | 133.4 | 130.3 | 27,702 |
| February 19, 2026 | 132.8 | 131.9 | 0 | 133.6 | 130.8 | 71,361 |
| February 18, 2026 | 134 | 134 | 0 | 135 | 132.3 | 43,970 |
| February 17, 2026 | 138.7 | 134.5 | 0 | 138.7 | 133.5 | 75,042 |
| February 16, 2026 | 139 | 138.7 | 0 | 140.1 | 137.5 | 29,386 |
| February 15, 2026 | 139 | 140 | 0 | 142.4 | 138.6 | 56,908 |
| February 12, 2026 | 138.2 | 139 | 0 | 140.6 | 138 | 30,120 |
| February 11, 2026 | 138.5 | 138.2 | 0 | 138.9 | 137 | 213,454 |
| February 10, 2026 | 139 | 138.5 | 0 | 140.7 | 137.9 | 51,525 |
| February 09, 2026 | 143.5 | 139 | 0 | 143.5 | 137.8 | 97,103 |
| February 08, 2026 | 145.5 | 142 | 0 | 148.3 | 142 | 70,628 |
| February 05, 2026 | 147 | 145 | 0 | 148.1 | 145 | 170,074 |
| February 04, 2026 | 148.9 | 148.1 | 0 | 149 | 147.6 | 24,770 |
| February 03, 2026 | 147 | 147.6 | 0 | 148.8 | 146.7 | 21,589 |
| February 02, 2026 | 145 | 146.6 | 0 | 147.2 | 145 | 81,946 |
| February 01, 2026 | 150 | 148.5 | 0 | 151.1 | 146.7 | 16,562 |
| January 29, 2026 | 154.1 | 150 | 0 | 154.1 | 150 | 116,095 |
| January 28, 2026 | 155.8 | 153 | 0 | 155.8 | 152.3 | 29,217 |
| January 27, 2026 | 154.7 | 154.8 | 0 | 156.8 | 153.3 | 31,267 |
| January 26, 2026 | 155 | 155 | 0 | 155 | 152.7 | 56,266 |
| January 25, 2026 | 151.1 | 155 | 0 | 155.8 | 151.1 | 40,147 |
| January 22, 2026 | 152 | 152.7 | 0 | 153.2 | 150.9 | 47,572 |
| January 21, 2026 | 149 | 151.9 | 0 | 151.9 | 148.5 | 129,559 |
| January 20, 2026 | 148.7 | 149.8 | 0 | 151.9 | 148.7 | 66,749 |
| January 19, 2026 | 147.8 | 148.7 | 0 | 148.9 | 147 | 33,767 |
| January 18, 2026 | 147.2 | 148 | 0 | 148.9 | 147.2 | 42,536 |
| January 15, 2026 | 147.2 | 147.2 | 0 | 149 | 146.7 | 166,972 |
| January 14, 2026 | 147.4 | 147.2 | 0 | 148.8 | 146 | 123,067 |
| January 13, 2026 | 150 | 148.2 | 0 | 150.8 | 147.4 | 165,682 |
| January 12, 2026 | 146 | 150 | 0 | 150 | 145.8 | 117,644 |
| January 11, 2026 | 142 | 146 | 0 | 147.3 | 142 | 102,001 |
| January 08, 2026 | 144.9 | 142 | 0 | 144.9 | 140.5 | 92,796 |
| January 07, 2026 | 147.7 | 142.7 | 0 | 147.7 | 141.2 | 60,162 |
| January 06, 2026 | 141.5 | 141.4 | 0 | 142.4 | 140.5 | 43,163 |
| January 05, 2026 | 141.7 | 141.6 | 0 | 143 | 140 | 59,992 |
| January 04, 2026 | 138.9 | 141.7 | 0 | 142 | 138.5 | 35,827 |
| January 01, 2026 | 142.7 | 140.5 | 0 | 143.8 | 140.5 | 23,718 |
| December 31, 2025 | 138.5 | 141.7 | 0 | 142.6 | 138.5 | 93,213 |
| December 30, 2025 | 136.9 | 138.3 | 0 | 139.6 | 136.2 | 117,778 |
| December 29, 2025 | 140 | 137 | 0 | 140 | 136.7 | 56,650 |
| December 28, 2025 | 139 | 140.1 | 0 | 141 | 136.6 | 152,399 |
| December 25, 2025 | 134.1 | 139 | 0 | 139.9 | 133.2 | 132,371 |
| December 24, 2025 | 133.2 | 133.2 | 0 | 134.3 | 132.4 | 31,232 |
| December 23, 2025 | 131.1 | 133.5 | 0 | 134.5 | 131.1 | 67,768 |
| December 22, 2025 | 135.9 | 132 | 0 | 136.4 | 129 | 93,668 |
| December 21, 2025 | 132.2 | 135.9 | 0 | 136 | 131.9 | 288,392 |
| December 18, 2025 | 128.2 | 131.1 | 0 | 132.1 | 127 | 97,685 |