Gas Arabian Services Company - 9528.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	16.92	16.92	16.92	16.92	16.92	0
October 15, 2025	16.92	16.92	16.92	16.92	16.92	0
October 14, 2025	16.92	16.92	16.92	16.92	16.92	0
October 13, 2025	16.92	16.92	16.92	16.92	16.92	0
October 12, 2025	16.92	16.92	16.92	16.92	16.92	0
October 09, 2025	16.92	16.92	16.92	16.92	16.92	0
October 08, 2025	16.92	16.92	16.92	16.92	16.92	0
October 07, 2025	16.92	16.92	16.92	16.92	16.92	0
October 06, 2025	16.92	16.92	16.92	16.92	16.92	0
October 05, 2025	16.92	16.92	16.92	16.92	16.92	0
October 02, 2025	17.53	16.92	16.92	17.53	16.89	478,322
October 01, 2025	17.36	17.3	17.3	17.45	17.12	51,272
September 30, 2025	17.23	17.19	17.19	17.25	17	40,508
September 29, 2025	17.5	17.21	17.21	17.7	17.21	118,564
September 28, 2025	17.22	17.66	17.66	17.66	17	111,835
September 25, 2025	17.14	17.36	17.36	17.36	17	158,786
September 24, 2025	17.32	16.9	16.9	17.32	16.82	93,587
September 22, 2025	17.22	17.18	17.18	17.22	17.09	35,785
September 21, 2025	17.06	17.22	17.22	17.24	16.8	101,740
September 18, 2025	17.45	17.2	17.2	17.45	16.99	190,814
September 17, 2025	16.92	17.45	17.45	17.45	16.7	62,644
September 16, 2025	17.6	16.52	16.52	17.66	16.52	165,296
September 15, 2025	17	16.97	16.97	17.3	16.86	18,846
September 14, 2025	16.9	17.18	17.18	17.18	16.84	2,076
September 11, 2025	17.1	17	17	17.16	16.98	13,860
September 10, 2025	17.3	17.14	17.14	17.7	17.11	21,468
September 09, 2025	17.42	17.3	17.3	17.76	17.3	7,373
September 08, 2025	17.6	17.58	17.58	17.79	17.58	2,796
September 07, 2025	17.8	17.79	17.79	17.8	17.7	9,262
September 04, 2025	17.58	17.58	17.58	17.58	17.5	4,280
September 03, 2025	17.8	17.8	17.8	17.8	17.51	8,888
September 02, 2025	17.71	17.92	17.92	17.92	17.6	3,848
September 01, 2025	17.56	18	18	18	17.54	11,623
August 31, 2025	18	17.76	17.76	18	17.6	25,787
August 28, 2025	18.1	18.1	18.1	18.1	17.9	7,608
August 27, 2025	18.1	18.14	18.14	18.17	18.09	50,185
August 26, 2025	17.98	18.01	18.01	18.01	17.98	59,582
August 25, 2025	18.1	18	18	18.1	17.95	91,499
August 24, 2025	18.04	18	18	18.1	17.9	49,487
August 21, 2025	17.72	17.8	17.8	17.82	17.72	104,063
August 20, 2025	18	17.98	17.98	18	17.7	16,988
August 19, 2025	17.91	17.99	17.99	18.24	17.7	95,327
August 18, 2025	17.66	17.72	17.72	17.72	17.65	6,475
August 17, 2025	17.71	17.7	17.5	17.9	17.65	22,634
August 14, 2025	17.83	17.95	17.75	17.95	17.81	2,937
August 13, 2025	17.88	17.85	17.65	17.9	17.76	95,699
August 12, 2025	17.73	17.8	17.6	17.9	17.64	16,369
August 11, 2025	17.75	17.73	17.53	17.75	17.52	10,392
August 10, 2025	17.64	17.87	17.67	17.87	17.64	1,551
August 07, 2025	17.71	17.77	17.57	17.82	17.71	21,974
August 06, 2025	17.8	17.8	17.6	17.8	17.71	8,921
August 05, 2025	17.82	17.8	17.6	17.86	17.73	61,978
August 04, 2025	17.85	17.8	17.8	17.85	17.6	65,943
August 03, 2025	17.41	17.83	17.83	17.83	17.41	6,260
July 31, 2025	17.83	17.83	17.83	17.83	17.83	333
July 30, 2025	17.5	17.83	17.83	17.83	17.4	18,062
July 29, 2025	17.5	17.8	17.8	17.87	17.5	8,482
July 28, 2025	17.5	17.49	17.49	17.87	17.41	5,322
July 27, 2025	17.5	17.87	17.87	17.9	17.21	24,972
July 24, 2025	17.2	17.75	17.75	17.79	17.2	13,825

Gas Arabian Services Company (9528.SR) SAU