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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	45.12	44.62	44.62	45.9	44.62	20,522
February 18, 2026	45.54	45.9	45.9	46.12	44.7	2
February 17, 2026	45.54	45.9	45.9	46.12	44.7	13,662
February 16, 2026	45.1	45	45	45.1	44.98	3,952
February 15, 2026	45	45.4	45.4	45.4	45	4,433
February 12, 2026	45.02	45	45	45.02	45	3,734
February 11, 2026	46.9	46.9	46.9	46.9	46.9	12
February 10, 2026	46	46.9	46.9	46.9	45.98	5,882
February 09, 2026	46	45.98	45.98	46.1	45.7	8,431
February 08, 2026	46.04	46.1	46.1	46.1	46	1,797
February 05, 2026	47	46.4	46.4	47	46.4	5,463
February 04, 2026	45.8	47	47	47.02	45.8	8,303
February 03, 2026	45	45.98	45.98	46.02	44.9	43,518
February 02, 2026	44	46.12	46.12	46.12	43.2	35,569
February 01, 2026	47.4	43.6	43.6	47.4	43.6	12,542
January 29, 2026	42.34	45.1	45.1	45.8	42.02	66,282
January 28, 2026	41.96	42.98	42.98	43.4	41.94	41,428
January 27, 2026	39.2	41.8	41.8	41.8	38.5	41,828
January 26, 2026	39.9	39.1	39.1	39.9	39.1	615
January 25, 2026	39.9	38.9	38.9	39.9	38.32	833
January 22, 2026	38.9	38.74	38.74	40.94	38.6	15,907
January 21, 2026	38.52	38.56	38.56	38.7	37.88	7,488
January 20, 2026	37.24	37	37	37.8	37	9,588
January 19, 2026	38.04	37.6	37.6	39	37.6	1,889
January 18, 2026	38	38.3	38.3	39.16	37.32	10,206
January 15, 2026	36.96	37.84	37.84	37.84	36.96	1,103
January 14, 2026	38.64	37.02	37.02	39	37	5,937
January 13, 2026	37	37.62	37.62	38.34	35.2	24,885
January 12, 2026	38	38.8	38.8	38.8	38	6,947
January 11, 2026	36.5	37.4	37.4	37.4	35.02	8,946
January 08, 2026	35	36.8	36.8	37	34.5	22,438
January 07, 2026	32.8	35.78	35.78	35.8	32.68	27,382
January 06, 2026	32.42	32.58	32.58	33	32	8,035
January 05, 2026	33	32.4	32.4	33	31.5	4,600
January 04, 2026	33.96	33.16	33.16	34.2	33	7,481
January 01, 2026	34	34.5	34.5	34.5	34	13,263
December 31, 2025	34.74	34.74	34.74	34.74	34.74	588
December 30, 2025	34.3	34.3	34.3	34.3	34.3	249
December 29, 2025	35	35.08	35.08	35.2	34.3	1,424
December 28, 2025	35	35	35	35.02	34	6,388
December 25, 2025	34.32	35.5	35.5	35.5	34.32	1,251
December 24, 2025	35.7	34.96	34.96	35.8	34.36	7,779
December 23, 2025	35.88	35.88	35.88	35.88	35.88	626
December 22, 2025	35.42	35.02	35.02	35.42	35.02	2,491
December 21, 2025	35.1	35.28	35.28	35.84	35.1	3,665
December 18, 2025	35.1	34.98	34.98	35.1	34.02	2,051
December 17, 2025	36.2	36	36	36.4	36	6,790
December 16, 2025	35.7	36.38	36.38	36.38	34.1	7,643
December 15, 2025	36	36	36	36	36	730
December 14, 2025	36.74	36	36	37.1	35	20,402
December 11, 2025	37.1	37.12	37.12	37.12	37	1,059
December 10, 2025	37	37	37	38	36.76	6,829
December 09, 2025	37.28	37.3	37.3	37.3	37.24	3,152
December 08, 2025	36.5	36.2	36.2	36.7	36	2,997
December 07, 2025	35	36.58	36.58	37	35	12,497
December 04, 2025	37.58	36.88	36.88	37.6	36.2	13,831
December 03, 2025	35.7	36.18	36.18	36.9	35.7	14,148
December 02, 2025	36	36	36	36	36	3,304
December 01, 2025	38.16	36.78	36.78	38.16	36.78	7,558
November 30, 2025	40	37.94	37.94	40	37.94	12,464

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