Astra Industrial Group 1212
TADAWUL · Saudi Arabia · Health Technology
SAR 125.00+1.00 (+0.81%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 125.00 | +0.81% | SAR 124.30 | SAR 125.00 | SAR 124.00 | 50.94K |
| 2026-09-30 | SAR 124.00 | -1.59% | SAR 126.20 | SAR 126.20 | SAR 123.30 | 85.83K |
| 2026-09-29 | SAR 126.00 | -0.24% | SAR 126.30 | SAR 127.00 | SAR 125.00 | 17.92K |
| 2026-09-28 | SAR 126.30 | -2.47% | SAR 129.50 | SAR 129.50 | SAR 125.90 | 20.86K |
| 2026-09-27 | SAR 129.50 | -0.46% | SAR 130.00 | SAR 130.30 | SAR 128.80 | 8.19K |
| 2026-09-24 | SAR 130.10 | -0.54% | SAR 130.80 | SAR 130.90 | SAR 129.20 | 13.09K |
| 2026-09-22 | SAR 130.80 | +0.69% | SAR 129.20 | SAR 130.90 | SAR 129.10 | 21.15K |
| 2026-09-21 | SAR 129.90 | -1.96% | SAR 130.60 | SAR 132.00 | SAR 129.90 | 17.46K |
| 2026-09-20 | SAR 132.50 | -1.12% | SAR 133.90 | SAR 133.90 | SAR 131.40 | 10.35K |
| 2026-09-17 | SAR 134.00 | +2.92% | SAR 130.20 | SAR 134.00 | SAR 130.20 | 319.47K |
| 2026-09-16 | SAR 130.20 | -1.36% | SAR 132.60 | SAR 132.70 | SAR 130.20 | 12.77K |
| 2026-09-15 | SAR 132.00 | -1.49% | SAR 133.50 | SAR 134.10 | SAR 132.00 | 82.14K |
| 2026-09-14 | SAR 134.00 | -0.96% | SAR 135.00 | SAR 135.90 | SAR 133.10 | 52.35K |
| 2026-09-13 | SAR 135.30 | +0.52% | SAR 134.10 | SAR 135.40 | SAR 133.00 | 62.84K |
| 2026-09-10 | SAR 134.60 | +0.45% | SAR 133.40 | SAR 135.80 | SAR 133.40 | 61.66K |
| 2026-09-09 | SAR 134.00 | -0.07% | SAR 134.10 | SAR 134.20 | SAR 132.90 | 45.27K |
| 2026-09-08 | SAR 134.10 | +0.30% | SAR 134.00 | SAR 134.30 | SAR 133.00 | 12.08K |
| 2026-09-07 | SAR 133.70 | -0.82% | SAR 136.00 | SAR 136.00 | SAR 133.70 | 27.02K |
| 2026-09-06 | SAR 134.80 | 0.00% | SAR 135.10 | SAR 136.90 | SAR 134.50 | 52.71K |
| 2026-09-03 | SAR 134.80 | -0.15% | SAR 135.10 | SAR 136.90 | SAR 134.50 | 52.71K |
| 2026-09-02 | SAR 135.00 | -1.10% | SAR 136.50 | SAR 137.30 | SAR 134.10 | 41.50K |
| 2026-09-01 | SAR 136.50 | +0.29% | SAR 136.40 | SAR 139.00 | SAR 135.50 | 44.98K |
| 2026-08-31 | SAR 136.10 | -1.38% | SAR 138.00 | SAR 138.10 | SAR 135.50 | 62.85K |
| 2026-08-30 | SAR 138.00 | -2.40% | SAR 141.10 | SAR 141.90 | SAR 138.00 | 24.67K |
| 2026-08-27 | SAR 141.40 | +1.95% | SAR 138.50 | SAR 141.50 | SAR 138.50 | 89.43K |
| 2026-08-26 | SAR 138.70 | -0.43% | SAR 139.80 | SAR 140.60 | SAR 136.60 | 121.40K |
| 2026-08-25 | SAR 139.30 | -0.07% | SAR 139.40 | SAR 140.10 | SAR 138.30 | 40.00K |
| 2026-08-24 | SAR 139.40 | +1.38% | SAR 137.60 | SAR 140.20 | SAR 137.60 | 30.86K |
| 2026-08-23 | SAR 137.50 | 0.00% | SAR 138.50 | SAR 139.70 | SAR 137.30 | 16.28K |
| 2026-08-20 | SAR 137.50 | +0.44% | SAR 138.40 | SAR 138.60 | SAR 137.20 | 23.11K |
| 2026-08-19 | SAR 136.90 | -0.07% | SAR 136.20 | SAR 138.40 | SAR 136.20 | 22.78K |
| 2026-08-18 | SAR 137.00 | -1.79% | SAR 139.60 | SAR 139.60 | SAR 137.00 | 69.61K |
| 2026-08-17 | SAR 139.50 | +1.01% | SAR 139.10 | SAR 141.60 | SAR 138.40 | 91.18K |
| 2026-08-16 | SAR 138.10 | 0.00% | SAR 138.10 | SAR 138.10 | SAR 138.10 | 0 |
| 2026-08-13 | SAR 138.10 | 0.00% | SAR 138.10 | SAR 139.50 | SAR 137.60 | 28.33K |
| 2026-08-12 | SAR 138.10 | 0.00% | SAR 137.40 | SAR 140.00 | SAR 137.40 | 77.84K |
| 2026-08-11 | SAR 138.10 | -0.07% | SAR 138.40 | SAR 139.80 | SAR 136.90 | 33.82K |
| 2026-08-10 | SAR 138.20 | -0.65% | SAR 137.20 | SAR 140.30 | SAR 137.20 | 49.63K |
| 2026-08-09 | SAR 139.10 | +1.16% | SAR 137.50 | SAR 139.40 | SAR 136.10 | 21.23K |
| 2026-08-06 | SAR 137.50 | +0.07% | SAR 137.00 | SAR 140.10 | SAR 136.40 | 332.06K |
| 2026-08-05 | SAR 137.40 | +3.08% | SAR 133.60 | SAR 138.30 | SAR 132.30 | 163.38K |
| 2026-08-04 | SAR 133.30 | +6.30% | SAR 125.40 | SAR 134.50 | SAR 124.70 | 353.57K |
| 2026-08-03 | SAR 125.40 | +0.64% | SAR 124.60 | SAR 126.80 | SAR 123.60 | 76.71K |
| 2026-08-02 | SAR 124.60 | +2.64% | SAR 125.00 | SAR 127.10 | SAR 123.60 | 42.88K |
| 2026-07-30 | SAR 121.40 | -0.90% | SAR 123.00 | SAR 124.00 | SAR 121.30 | 23.48K |
| 2026-07-29 | SAR 122.50 | -3.39% | SAR 126.80 | SAR 126.80 | SAR 122.50 | 36.73K |
| 2026-07-28 | SAR 126.80 | +2.42% | SAR 123.80 | SAR 128.00 | SAR 123.40 | 72.85K |
| 2026-07-27 | SAR 123.80 | +0.32% | SAR 123.40 | SAR 125.10 | SAR 122.50 | 145.17K |
| 2026-07-26 | SAR 123.40 | -1.99% | SAR 124.60 | SAR 125.60 | SAR 123.30 | 19.85K |
| 2026-07-23 | SAR 125.90 | -0.94% | SAR 127.10 | SAR 127.10 | SAR 125.40 | 33.40K |
| 2026-07-22 | SAR 127.10 | -2.00% | SAR 128.00 | SAR 128.50 | SAR 126.80 | 25.28K |
| 2026-07-21 | SAR 129.70 | +1.33% | SAR 128.00 | SAR 130.00 | SAR 128.00 | 35.95K |
| 2026-07-20 | SAR 128.00 | 0.00% | SAR 126.40 | SAR 128.70 | SAR 126.40 | 78.98K |
| 2026-07-19 | SAR 128.00 | +0.47% | SAR 127.40 | SAR 128.60 | SAR 125.60 | 25.31K |
| 2026-07-16 | SAR 127.40 | +1.59% | SAR 126.00 | SAR 128.80 | SAR 125.00 | 90.48K |
| 2026-07-15 | SAR 125.40 | -2.79% | SAR 129.00 | SAR 129.70 | SAR 125.00 | 40.54K |
| 2026-07-14 | SAR 129.00 | -0.46% | SAR 128.60 | SAR 129.30 | SAR 127.50 | 53.22K |
| 2026-07-13 | SAR 129.60 | -0.31% | SAR 129.90 | SAR 130.20 | SAR 129.10 | 25.02K |
| 2026-07-12 | SAR 130.00 | +0.15% | SAR 128.80 | SAR 130.60 | SAR 128.80 | 10.05K |
| 2026-07-09 | SAR 129.80 | -0.15% | SAR 129.30 | SAR 130.80 | SAR 128.80 | 36.73K |
| 2026-07-08 | SAR 130.00 | -0.61% | SAR 129.80 | SAR 131.50 | SAR 129.50 | 48.11K |
| 2026-07-07 | SAR 130.80 | -0.46% | SAR 131.40 | SAR 131.40 | SAR 128.50 | 104.98K |
| 2026-07-06 | SAR 131.40 | +0.15% | SAR 130.60 | SAR 131.40 | SAR 130.00 | 59.25K |
| 2026-07-05 | SAR 131.20 | -0.91% | SAR 134.00 | SAR 134.00 | SAR 130.60 | 49.97K |
| 2026-07-02 | SAR 132.40 | +0.08% | SAR 132.30 | SAR 134.10 | SAR 132.10 | 30.13K |
| 2026-07-01 | SAR 132.30 | +0.53% | SAR 131.90 | SAR 135.00 | SAR 130.90 | 100.65K |
| 2026-06-30 | SAR 131.60 | -0.60% | SAR 131.80 | SAR 131.80 | SAR 130.40 | 59.17K |
| 2026-06-29 | SAR 132.40 | 0.00% | SAR 132.10 | SAR 132.90 | SAR 130.70 | 73.39K |
| 2026-06-28 | SAR 132.40 | -0.08% | SAR 132.50 | SAR 132.90 | SAR 132.20 | 7.26K |
| 2026-06-25 | SAR 132.50 | -0.60% | SAR 132.20 | SAR 133.10 | SAR 131.30 | 47.36K |
| 2026-06-24 | SAR 133.30 | +1.76% | SAR 131.00 | SAR 133.30 | SAR 130.40 | 71.55K |
| 2026-06-23 | SAR 131.00 | -3.03% | SAR 134.00 | SAR 134.60 | SAR 131.00 | 101.29K |
| 2026-06-22 | SAR 135.10 | +0.30% | SAR 134.30 | SAR 136.30 | SAR 133.90 | 81.74K |
| 2026-06-21 | SAR 134.70 | -0.15% | SAR 133.00 | SAR 136.30 | SAR 133.00 | 56.87K |
| 2026-06-18 | SAR 134.90 | -1.39% | SAR 136.80 | SAR 136.80 | SAR 134.90 | 183.12K |
| 2026-06-17 | SAR 136.80 | -0.51% | SAR 137.40 | SAR 138.90 | SAR 136.30 | 77.94K |
| 2026-06-16 | SAR 137.50 | +1.70% | SAR 135.20 | SAR 137.80 | SAR 135.20 | 120.17K |
| 2026-06-15 | SAR 135.20 | +2.11% | SAR 133.10 | SAR 136.10 | SAR 132.50 | 117.89K |
| 2026-06-14 | SAR 132.40 | +1.46% | SAR 130.60 | SAR 133.00 | SAR 130.60 | 53.13K |
| 2026-06-11 | SAR 130.50 | -2.25% | SAR 133.50 | SAR 133.90 | SAR 130.10 | 290.17K |
| 2026-06-10 | SAR 133.50 | -0.52% | SAR 134.10 | SAR 135.20 | SAR 133.40 | 63.52K |
| 2026-06-09 | SAR 134.20 | +0.90% | SAR 133.90 | SAR 135.60 | SAR 133.90 | 36.04K |
| 2026-06-08 | SAR 133.00 | -1.26% | SAR 135.80 | SAR 135.80 | SAR 131.70 | 293.64K |
| 2026-06-07 | SAR 134.70 | -0.30% | SAR 134.60 | SAR 136.20 | SAR 133.20 | 66.87K |
| 2026-06-04 | SAR 135.10 | +0.30% | SAR 135.50 | SAR 136.20 | SAR 134.00 | 58.26K |
| 2026-06-03 | SAR 134.70 | +0.45% | SAR 134.70 | SAR 137.50 | SAR 134.00 | 91.29K |
| 2026-06-02 | SAR 134.10 | +0.90% | SAR 132.90 | SAR 134.30 | SAR 132.10 | 126.07K |
| 2026-06-01 | SAR 132.90 | -0.67% | SAR 133.60 | SAR 134.10 | SAR 131.60 | 105.61K |
| 2026-05-31 | SAR 133.80 | +1.36% | SAR 132.40 | SAR 134.20 | SAR 132.00 | 40.63K |
| 2026-05-28 | SAR 132.00 | 0.00% | SAR 132.00 | SAR 132.00 | SAR 132.00 | 0 |