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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	38	38	38	38	38	0
July 22, 2025	38	38	38	38	38	0
July 21, 2025	38	38	38	38	38	0
July 20, 2025	38	38	38	38	38	0
July 17, 2025	38	38	38	38	38	0
July 16, 2025	38	38	38	38	38	0
July 15, 2025	38	38	38	38	38	0
July 14, 2025	38.3	38	38	38.8	36.8	79,411
July 13, 2025	37.3	37.3	37.3	39	37	93,473
July 10, 2025	36.44	36.76	36.76	37.4	36.44	69,506
July 09, 2025	36.58	36.3	36.3	36.7	36.02	18,163
July 08, 2025	35.82	36.6	36.6	36.6	35.4	28,288
July 07, 2025	36.24	36.14	36.14	36.82	36.12	36,378
July 06, 2025	35.5	36	36	36.1	35.5	30,760
July 03, 2025	35.14	35.84	35.84	36.62	35.1	39,582
July 02, 2025	36.6	36.8	36.8	36.82	36	41,949
July 01, 2025	37.22	36.9	36.9	37.36	36.64	10,713
June 30, 2025	37.98	37.22	37.22	37.98	36.6	39,281
June 29, 2025	34.2	37.5	37.5	38	34.2	235,377
June 26, 2025	30.95	31.1	31.1	31.15	30.5	7,250
June 25, 2025	30	30.6	30.6	31.05	30	25,403
June 24, 2025	29.1	30.1	30.1	30.25	28.35	19,380
June 23, 2025	28.05	28.25	28.25	28.7	28	9,813
June 22, 2025	28	27.95	27.95	28.35	27.85	14,491
June 19, 2025	29	28.15	28.15	29	27.85	18,518
June 18, 2025	29	27.8	27.8	29.4	27.8	33,151
June 17, 2025	30.9	29.5	29.5	31	29.5	25,948
June 16, 2025	30	31.4	31.4	31.45	30	26,786
June 15, 2025	29	30.3	30.3	30.5	28	44,490
June 12, 2025	30.65	30	30	30.9	29.65	37,725
June 11, 2025	31	31	31	31.6	30.7	16,320
June 04, 2025	31.25	31.45	31.45	31.45	30.7	21,950
June 03, 2025	31	31.25	31.25	31.55	30.95	23,556
June 02, 2025	30.75	31.1	31.1	31.2	30.15	28,012
June 01, 2025	30.5	30.45	30.45	31.5	30.45	15,776
May 29, 2025	31	30.8	30.8	31.2	30.75	32,426
May 28, 2025	31	30.7	30.7	31	30.6	14,083
May 27, 2025	30.65	30.5	30.5	30.7	30.35	7,934
May 26, 2025	31.2	30.7	30.7	31.45	30	36,854
May 25, 2025	32.7	31.8	31.8	33.6	31.5	41,560
May 22, 2025	31	30.95	30.95	31.4	30.95	10,797
May 21, 2025	31.2	31.2	31.2	31.55	30.95	17,051
May 20, 2025	32.05	31	31	32.25	30.6	16,442
May 19, 2025	32.3	31.95	31.95	32.3	31.6	20,137

Al Obeikan Glass Company (9531.SR) SAU