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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27	26.6	26.6	27.3	26.6	377,629
December 03, 2025	26.1	27.16	27.16	27.18	25.9	514,988
December 02, 2025	26.24	26	26	26.24	25.72	257,884
December 01, 2025	25.98	26.04	26.04	26.7	25.58	255,051
November 30, 2025	26.88	25.72	25.72	27.42	25.5	376,818
November 27, 2025	27.28	26.82	26.82	27.3	26.58	278,474
November 26, 2025	27.5	27.16	27.16	27.5	26.9	289,406
November 25, 2025	28.1	27.18	27.18	28.28	27	363,838
November 24, 2025	29.14	27.9	27.9	29.14	27.9	215,768
November 23, 2025	29.12	28.84	28.84	29.42	28.8	64,957
November 20, 2025	28.94	28.86	28.86	29.16	28.7	4,508
November 19, 2025	29.3	28.72	28.72	29.58	28.56	234,600
November 18, 2025	29.22	29.12	29.12	29.86	28.46	280,362
November 17, 2025	29.68	29.4	29.4	30.3	29	193,877
November 16, 2025	31.08	29.68	29.68	31.72	29.68	329,934
November 13, 2025	30.86	31.02	31.02	32.24	30.86	608,398
November 12, 2025	29.8	30.34	30.34	30.82	29.8	166,998
November 11, 2025	30.28	30	30	30.28	29.78	122,825
November 10, 2025	30.24	30.1	30.1	30.86	30	163,550
November 09, 2025	31.58	30.28	30.28	31.58	30.18	101,758
November 06, 2025	32.8	31.28	31.28	32.8	30.92	230,479
November 05, 2025	32.42	32.24	32.24	32.54	32.04	85,199
November 04, 2025	32.66	32.52	32.52	33.7	32.2	277,628
November 03, 2025	33.54	32.66	32.66	33.54	32.58	166,166
November 02, 2025	33.28	33.26	33.26	33.66	32.84	284,796
October 30, 2025	32.3	33.08	33.08	33.16	32	309,124
October 29, 2025	33.18	32.18	32.18	33.18	32	134,893
October 28, 2025	33	33	33	33.42	32.84	93,054
October 27, 2025	33.2	33.12	33.12	33.44	32.5	149,158
October 26, 2025	33.5	33.18	33.18	33.7	33.02	106,274
October 23, 2025	33.28	33.5	33.5	33.8	33.1	98,618
October 22, 2025	33.82	33.3	33.3	33.82	33.08	91,479
October 21, 2025	33.9	33.84	33.84	34.5	33.72	378,125
October 20, 2025	33.94	33.58	33.58	34.5	32.6	227,860
October 19, 2025	35.2	33.94	33.94	35.2	33.9	257,766
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

Al Obeikan Glass Company (9531.SR) SAU