Group Five Pipe Saudi Ltd. - 9523.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	41.86	43	43	43.48	41	12,115
September 25, 2025	41.72	41.4	41.4	41.74	40.62	8,772
September 24, 2025	42.3	42	42	42.8	42	5,743
September 22, 2025	41.4	42.3	42.3	43.5	40.3	12,373
September 21, 2025	41	40.9	40.9	42.4	40.9	1,958
September 18, 2025	42.46	41.58	41.58	42.8	41.58	801
September 17, 2025	41.9	42.36	42.36	42.5	41.5	2,919
September 16, 2025	40	40.96	40.96	41	38.32	14,593
September 15, 2025	40	40.1	40.1	41.02	40	28,110
September 14, 2025	40.1	40	40	40.6	39	12,031
September 11, 2025	41.2	40	40	41.3	39	21,458
September 10, 2025	42	40.94	40.94	42	40.4	12,198
September 09, 2025	42.5	42	42	42.68	41.5	7,076
September 08, 2025	41.74	42.96	42.96	42.96	41.2	8,379
September 07, 2025	43	42.1	42.1	43	42.1	11,297
September 04, 2025	42.44	43	43	43.28	41.9	19,450
September 03, 2025	42	43.44	43.44	44.48	41.8	19,619
September 02, 2025	41.54	43.14	43.14	43.2	41.54	23,665
September 01, 2025	43.38	41.84	41.84	45.8	41.8	42,039
August 31, 2025	41.98	43.3	43.3	43.3	41	15,020
August 28, 2025	41.5	42.14	42.14	42.14	40.9	4,034
August 27, 2025	43	42.5	42.5	43	42	16,404
August 26, 2025	39.8	43	43	43	39.62	48,268
August 25, 2025	41.72	41.48	41.48	42.9	40	35,966
August 24, 2025	40.6	43	43	43.9	40.46	20,299
August 21, 2025	41.18	40.1	40.1	41.2	39.4	16,035
August 20, 2025	41.3	41.3	41.3	42.16	40	11,705
August 19, 2025	41.58	40.5	40.5	42.36	39	39,487
August 18, 2025	41.7	41.58	41.58	42.5	40.5	53,419
August 17, 2025	41.2	41.1	41.1	45	41.02	222,966
August 14, 2025	32.96	38.96	38.96	38.96	32.96	98,617
August 13, 2025	28	29.98	29.98	29.98	28	3,060
August 12, 2025	27.44	28	28	28.5	27.44	5,115
August 11, 2025	27.98	28.5	28.5	28.5	27.98	6,533
August 10, 2025	30	28.5	28.5	30.1	28.5	6,189
August 07, 2025	31.1	30.9	30.9	31.1	30.9	12,276
August 06, 2025	31.1	31	31	31.18	31	1,317
August 05, 2025	31.2	31.38	31.38	31.38	30.9	2,172
August 04, 2025	30	31.52	31.52	31.6	30	8,824
August 03, 2025	30	29.8	29.8	30	29.5	2,398
July 31, 2025	30	30	30	30.02	29.6	8,298
July 30, 2025	27	31.6	31.6	31.6	27	18,799
July 29, 2025	27.6	27.5	27.5	27.6	27.5	6,510
July 28, 2025	28.2	27.52	27.52	28.2	27.52	7,087
July 27, 2025	28.02	28.3	28.3	28.54	27.5	12,041
July 24, 2025	28.02	28	28	28.1	28	3,803
July 23, 2025	28.1	28.1	28.1	28.1	28.1	1,578
July 22, 2025	28.26	27.2	27.2	28.58	27.2	6,016
July 21, 2025	28	28	28	28	28	1,427
July 20, 2025	28.84	28	28	28.84	28	4,982
July 17, 2025	28	28.5	28.5	28.5	28	1,628
July 16, 2025	28.2	28.2	28.2	28.2	28.2	1,000
July 15, 2025	30	28.2	28.2	30	28.2	3,174
July 14, 2025	29.52	30	30	30	28.72	4,960
July 13, 2025	28.5	29.4	29.4	30	28	9,916
July 10, 2025	28.32	28.7	28.7	28.7	27.7	3,260
July 09, 2025	28.3	28	28	28.3	27.76	266
July 08, 2025	28.3	28	28	28.3	27.76	10,185
July 07, 2025	27.8	28	28	28	27.42	7,361
July 06, 2025	28	28	28	28	28	527

Group Five Pipe Saudi Ltd. (9523.SR) SAU