Al Obeikan Glass Company - 9531.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	35.3	34.6	34.6	35.5	34.5	145,361
October 15, 2025	35.88	35.3	35.3	35.9	35	209,831
October 14, 2025	36.02	35.88	35.88	36.3	35.62	145,341
October 13, 2025	37.1	36.06	36.06	37.68	35.5	555,222
October 12, 2025	35.5	35.68	35.68	36.7	35	220,218
October 09, 2025	36.94	36.2	36.2	37.38	36.06	327,852
October 08, 2025	36.32	36.36	36.36	37.8	35.8	666,083
October 07, 2025	36	36.18	36.18	38.44	35.88	916,696
October 06, 2025	36	35.8	35.8	36.74	35.3	623,901
October 05, 2025	33.5	36	36	36.28	33.28	784,057
October 02, 2025	33.02	33.42	33.42	33.6	33	159,570
October 01, 2025	33.46	33	33	33.76	32.88	373,031
September 30, 2025	32.46	33.52	33.52	34.5	32	1.01M
September 29, 2025	32.36	31.86	31.86	32.88	30.96	869,550
September 28, 2025	30.18	32.46	32.46	32.48	30	751,815
September 25, 2025	28.04	29.54	29.54	30.66	28.04	302,582
September 24, 2025	27.22	29.04	29.04	29.48	27.22	290,260
September 22, 2025	27	27.16	27.16	27.78	26.98	161,337
September 21, 2025	27.14	27.8	27.8	27.96	27.14	164,033
September 18, 2025	26.88	27.08	27.08	27.46	26.7	185,588
September 17, 2025	25.88	26.88	26.88	27	25.82	316,520
September 16, 2025	25.1	25.94	25.94	25.98	24.88	229,971
September 15, 2025	24.7	25.06	25.06	25.22	24.59	168,936
September 14, 2025	25.76	24.9	24.9	26	24.88	151,582
September 11, 2025	26.36	25.76	25.76	26.4	25.72	151,334
September 10, 2025	26.52	26.3	26.3	27.3	26.12	410,408
September 09, 2025	27.02	28	27	28	27.02	483,028
September 08, 2025	26.6	26.9	26.9	28.18	26.6	544,846
September 07, 2025	27.5	26.5	26.5	27.88	26.46	95,473
September 04, 2025	27.5	27.64	27.64	28.5	27.46	125,772
September 03, 2025	27.9	27.76	27.76	28.1	27.7	99,264
September 02, 2025	28.2	27.8	27.8	28.2	27.48	66,223
September 01, 2025	28.34	28.1	28.1	28.62	27.86	94,489
August 31, 2025	29.5	28.26	28.26	29.64	28.04	149,841
August 28, 2025	29.6	29.5	29.5	29.86	29.44	70,433
August 27, 2025	29.44	29.42	29.42	29.88	29.42	33,836
August 26, 2025	29.88	29.42	29.42	29.88	29.2	52,628
August 25, 2025	30	29.58	29.58	30.1	29.5	51,581
August 24, 2025	30.5	30	30	30.62	29.94	202,249
August 21, 2025	30.52	30.32	30.32	30.54	30.08	59,886
August 20, 2025	30.9	30.4	30.4	30.9	30.3	104,952
August 19, 2025	31.06	30.9	30.9	31.08	30.82	143,474
August 18, 2025	31.48	31	31	31.48	30.88	86,872
August 17, 2025	30.8	31.48	31.48	31.9	30.8	222,028
August 14, 2025	30.82	30.82	30.82	31.5	30.82	107,283
August 13, 2025	31.4	30.84	30.84	31.4	30.84	42,716
August 12, 2025	31.4	30.9	30.9	31.64	30.9	82,253
August 11, 2025	31.2	31.5	31.5	32.52	30.84	266,081
August 10, 2025	31.66	31.38	31.38	31.92	31.36	75,172
August 07, 2025	31.7	31.66	31.66	32.94	31.64	235,112
August 06, 2025	31.92	31.52	31.52	32.68	31.38	269,384
August 05, 2025	31.96	31.98	31.98	32.42	31.68	87,515
August 04, 2025	33.3	31.96	31.96	33.3	31.8	151,598
August 03, 2025	34.72	33.3	33.3	34.82	33.22	119,079
July 31, 2025	34.96	34.8	34.8	35.58	34.56	181,264
July 30, 2025	35.64	34.92	34.92	35.8	34.9	56,973
July 29, 2025	36.2	35.58	35.58	36.58	35.5	72,739
July 28, 2025	38	38	38	38	38	0
July 27, 2025	38	38	38	38	38	0
July 24, 2025	38	38	38	38	38	0

Al Obeikan Glass Company (9531.SR) SAU