Aqaseem Factory for Chemicals and Plastics Co. (9539.SR) SAU
4.25
-0.05(-1.16%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.25
-0.05(-1.16%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.8 | 3.79 | 3.79 | 3.8 | 3.79 | 15,726 |
| April 01, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3,215 |
| March 31, 2026 | 4 | 3.91 | 3.91 | 4 | 3.9 | 79,957 |
| March 30, 2026 | 4.1 | 4.07 | 4.07 | 4.22 | 4.07 | 34,221 |
| March 29, 2026 | 4.5 | 4.25 | 4.25 | 4.5 | 4.2 | 48,343 |
| March 24, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| March 16, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| March 15, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| March 12, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 6,420 |
| March 11, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
| March 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
| March 05, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 470 |
| March 04, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 213 |
| March 03, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
| March 02, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1,000 |
| March 01, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1,000 |
| February 26, 2026 | 4.02 | 4 | 4 | 4.02 | 4 | 50 |
| February 25, 2026 | 4.02 | 4 | 4 | 4.02 | 4 | 9,819 |
| February 24, 2026 | 4.19 | 4 | 4 | 4.19 | 4 | 22,402 |
| February 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 10,838 |
| February 19, 2026 | 4.24 | 4.24 | 0 | 4.24 | 4.24 | 2,000 |
| February 18, 2026 | 4.31 | 4.31 | 0 | 4.31 | 4.31 | 0 |
| February 17, 2026 | 4.31 | 4.31 | 0 | 4.31 | 4.31 | 9,125 |
| February 16, 2026 | 4.4 | 4.37 | 0 | 4.41 | 4.35 | 44,729 |
| February 15, 2026 | 4.4 | 4.4 | 0 | 4.4 | 4.4 | 1,532 |
| February 12, 2026 | 4.5 | 4.5 | 0 | 4.5 | 4.5 | 2,005 |
| February 11, 2026 | 4.55 | 4.55 | 0 | 4.56 | 4.55 | 26,304 |
| February 10, 2026 | 4.6 | 4.48 | 0 | 4.6 | 4.48 | 11,500 |
| February 09, 2026 | 4.53 | 4.7 | 0 | 4.7 | 4.53 | 22,200 |
| February 08, 2026 | 4.81 | 4.7 | 0 | 4.81 | 4.7 | 3,234 |
| February 05, 2026 | 4.49 | 4.58 | 0 | 4.58 | 4.49 | 6,000 |
| February 04, 2026 | 4.29 | 4.49 | 0 | 4.5 | 4.29 | 8,222 |
| February 03, 2026 | 4.32 | 4.24 | 0 | 4.32 | 4.24 | 45,152 |
| February 02, 2026 | 4.28 | 4.28 | 0 | 4.28 | 4.28 | 0 |
| February 01, 2026 | 4.28 | 4.28 | 0 | 4.28 | 4.28 | 1,000 |
| January 29, 2026 | 4.3 | 4.28 | 0 | 4.3 | 4.28 | 19,115 |
| January 28, 2026 | 4.36 | 4.35 | 0 | 4.36 | 4.35 | 11,572 |
| January 27, 2026 | 4.42 | 4.44 | 0 | 4.44 | 4.42 | 4,161 |
| January 26, 2026 | 4.45 | 4.45 | 0 | 4.45 | 4.45 | 0 |
| January 25, 2026 | 4.45 | 4.45 | 0 | 4.45 | 4.45 | 2,324 |
| January 22, 2026 | 4.5 | 4.5 | 0 | 4.5 | 4.5 | 519 |
| January 21, 2026 | 4.5 | 4.5 | 0 | 4.5 | 4.5 | 2,864 |
| January 20, 2026 | 4.32 | 4.5 | 0 | 4.5 | 4.32 | 636 |
| January 19, 2026 | 4.5 | 4.5 | 0 | 4.5 | 4.5 | 0 |
| January 18, 2026 | 4.32 | 4.5 | 0 | 4.5 | 4.32 | 1,201 |
| January 15, 2026 | 4.32 | 4.5 | 0 | 4.5 | 4.32 | 442 |
| January 14, 2026 | 4.32 | 4.5 | 0 | 4.5 | 4.32 | 10,757 |
| January 13, 2026 | 4.32 | 4.32 | 0 | 4.32 | 4.32 | 89 |
| January 12, 2026 | 4.32 | 4.32 | 0 | 4.32 | 4.32 | 1,218 |
| January 11, 2026 | 4.35 | 4.35 | 0 | 4.35 | 4.35 | 2,251 |
| January 08, 2026 | 4.42 | 4.42 | 0 | 4.42 | 4.42 | 215 |
| January 07, 2026 | 4.42 | 4.42 | 0 | 4.42 | 4.42 | 3,556 |
| January 06, 2026 | 4.6 | 4.6 | 0 | 4.6 | 4.6 | 2 |
| January 05, 2026 | 4.6 | 4.6 | 0 | 4.6 | 4.6 | 1,181 |
| January 04, 2026 | 4.6 | 4.61 | 0 | 4.61 | 4.6 | 12,123 |
| January 01, 2026 | 4.6 | 4.6 | 0 | 4.6 | 4.6 | 0 |
| December 31, 2025 | 4.6 | 4.6 | 0 | 4.6 | 4.6 | 0 |
| December 30, 2025 | 4.9 | 4.6 | 0 | 4.9 | 4.5 | 105 |
| December 29, 2025 | 4.6 | 4.6 | 0 | 4.6 | 4.6 | 0 |
| December 28, 2025 | 4.9 | 4.6 | 0 | 4.9 | 4.5 | 26,381 |