Aqaseem Factory for Chemicals and Plastics Co. 9539
TADAWUL · Saudi Arabia · Process Industries
SAR 2.730.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 2.73 | 0.00% | SAR 2.73 | SAR 2.73 | SAR 2.73 | 12.76K |
| 2026-09-29 | SAR 2.73 | -2.15% | SAR 2.73 | SAR 2.73 | SAR 2.73 | 15.44K |
| 2026-09-28 | SAR 2.79 | +2.95% | SAR 2.79 | SAR 2.79 | SAR 2.79 | 8.25K |
| 2026-09-27 | SAR 2.71 | -4.58% | SAR 2.77 | SAR 2.83 | SAR 2.70 | 77.43K |
| 2026-09-24 | SAR 2.84 | -0.35% | SAR 2.84 | SAR 2.84 | SAR 2.84 | 7.89K |
| 2026-09-22 | SAR 2.85 | +2.52% | SAR 2.70 | SAR 2.85 | SAR 2.70 | 191.59K |
| 2026-09-21 | SAR 2.78 | +4.12% | SAR 2.78 | SAR 2.78 | SAR 2.78 | 17.00K |
| 2026-09-20 | SAR 2.67 | +0.38% | SAR 2.74 | SAR 3.08 | SAR 2.67 | 18.80K |
| 2026-09-17 | SAR 2.66 | -5.67% | SAR 2.74 | SAR 2.75 | SAR 2.66 | 10.04K |
| 2026-09-16 | SAR 2.82 | +2.17% | SAR 2.70 | SAR 3.03 | SAR 2.53 | 199.79K |
| 2026-09-15 | SAR 2.76 | +1.85% | SAR 2.65 | SAR 2.76 | SAR 2.55 | 118.24K |
| 2026-09-14 | SAR 2.71 | -3.21% | SAR 2.64 | SAR 2.80 | SAR 2.63 | 134.71K |
| 2026-09-13 | SAR 2.80 | +3.32% | SAR 2.80 | SAR 2.90 | SAR 2.78 | 52.98K |
| 2026-09-10 | SAR 2.71 | -4.58% | SAR 2.87 | SAR 2.89 | SAR 2.67 | 53.49K |
| 2026-09-09 | SAR 2.84 | +2.90% | SAR 2.85 | SAR 2.85 | SAR 2.72 | 56.09K |
| 2026-09-08 | SAR 2.76 | -8.00% | SAR 3.00 | SAR 3.00 | SAR 2.76 | 191.13K |
| 2026-09-07 | SAR 3.00 | -1.32% | SAR 2.95 | SAR 3.10 | SAR 2.90 | 116.79K |
| 2026-09-06 | SAR 3.04 | 0.00% | SAR 3.00 | SAR 3.04 | SAR 2.99 | 48.78K |
| 2026-09-03 | SAR 3.04 | +1.33% | SAR 3.00 | SAR 3.04 | SAR 2.99 | 48.78K |
| 2026-09-02 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 8.34K |
| 2026-09-01 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 11.89K |
| 2026-08-31 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.14 | SAR 3.00 | 18.96K |
| 2026-08-30 | SAR 3.00 | -0.33% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 2.10K |
| 2026-08-27 | SAR 3.01 | 0.00% | SAR 3.12 | SAR 3.17 | SAR 3.01 | 117.00K |
| 2026-08-26 | SAR 3.01 | -0.99% | SAR 3.12 | SAR 3.17 | SAR 3.01 | 117.00K |
| 2026-08-25 | SAR 3.04 | -2.56% | SAR 3.04 | SAR 3.04 | SAR 3.04 | 4.41K |
| 2026-08-24 | SAR 3.12 | +4.00% | SAR 3.10 | SAR 3.29 | SAR 3.10 | 58.76K |
| 2026-08-23 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 435 |
| 2026-08-20 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 189 |
| 2026-08-19 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 0 |
| 2026-08-18 | SAR 3.00 | -1.32% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 28.38K |
| 2026-08-17 | SAR 3.04 | +1.33% | SAR 3.04 | SAR 3.04 | SAR 3.04 | 8.78K |
| 2026-08-16 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 0 |
| 2026-08-13 | SAR 3.00 | +1.69% | SAR 2.90 | SAR 3.00 | SAR 2.90 | 33.53K |
| 2026-08-12 | SAR 2.95 | -1.67% | SAR 2.95 | SAR 2.95 | SAR 2.95 | 7.41K |
| 2026-08-11 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 86 |
| 2026-08-10 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 13.73K |
| 2026-08-09 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 0 |
| 2026-08-06 | SAR 3.00 | 0.00% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 0 |
| 2026-08-05 | SAR 3.00 | -0.33% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 11.81K |
| 2026-08-04 | SAR 3.01 | 0.00% | SAR 3.01 | SAR 3.01 | SAR 3.01 | 100 |
| 2026-08-03 | SAR 3.01 | -4.44% | SAR 3.04 | SAR 3.04 | SAR 3.00 | 11.30K |
| 2026-08-02 | SAR 3.15 | 0.00% | SAR 3.15 | SAR 3.15 | SAR 3.15 | 2.92K |
| 2026-07-30 | SAR 3.15 | 0.00% | SAR 3.15 | SAR 3.15 | SAR 3.15 | 116 |
| 2026-07-29 | SAR 3.15 | +5.70% | SAR 2.91 | SAR 3.20 | SAR 2.91 | 94.70K |
| 2026-07-28 | SAR 2.98 | -3.87% | SAR 3.02 | SAR 3.02 | SAR 2.98 | 12.33K |
| 2026-07-27 | SAR 3.10 | 0.00% | SAR 3.10 | SAR 3.10 | SAR 3.10 | 151 |
| 2026-07-26 | SAR 3.10 | 0.00% | SAR 3.10 | SAR 3.10 | SAR 3.10 | 409 |
| 2026-07-23 | SAR 3.10 | 0.00% | SAR 3.10 | SAR 3.10 | SAR 3.10 | 263 |
| 2026-07-22 | SAR 3.10 | -0.64% | SAR 3.10 | SAR 3.10 | SAR 3.10 | 16.80K |
| 2026-07-21 | SAR 3.12 | -7.69% | SAR 3.12 | SAR 3.12 | SAR 3.12 | 30.36K |
| 2026-07-20 | SAR 3.38 | +8.68% | SAR 3.20 | SAR 3.38 | SAR 3.20 | 28.37K |
| 2026-07-19 | SAR 3.11 | 0.00% | SAR 3.11 | SAR 3.11 | SAR 3.11 | 0 |
| 2026-07-16 | SAR 3.11 | +0.32% | SAR 3.11 | SAR 3.11 | SAR 3.11 | 2.76K |
| 2026-07-15 | SAR 3.10 | -3.73% | SAR 3.13 | SAR 3.13 | SAR 3.10 | 8.82K |
| 2026-07-14 | SAR 3.22 | +2.22% | SAR 3.08 | SAR 3.22 | SAR 3.08 | 21.24K |
| 2026-07-13 | SAR 3.15 | -2.17% | SAR 3.15 | SAR 3.15 | SAR 3.15 | 2.37K |
| 2026-07-12 | SAR 3.22 | 0.00% | SAR 3.22 | SAR 3.22 | SAR 3.22 | 158 |
| 2026-07-09 | SAR 3.22 | -14.81% | SAR 3.51 | SAR 3.55 | SAR 3.22 | 75.12K |
| 2026-07-08 | SAR 3.78 | +20.77% | SAR 3.05 | SAR 3.78 | SAR 3.05 | 43.67K |
| 2026-07-07 | SAR 3.13 | -0.63% | SAR 3.13 | SAR 3.13 | SAR 3.13 | 1.51K |
| 2026-07-06 | SAR 3.15 | 0.00% | SAR 3.15 | SAR 3.15 | SAR 3.15 | 280 |
| 2026-07-05 | SAR 3.15 | -1.87% | SAR 3.15 | SAR 3.15 | SAR 3.15 | 2.01K |
| 2026-07-02 | SAR 3.21 | 0.00% | SAR 3.21 | SAR 3.21 | SAR 3.21 | 0 |
| 2026-07-01 | SAR 3.21 | 0.00% | SAR 3.21 | SAR 3.21 | SAR 3.21 | 1.00K |
| 2026-06-30 | SAR 3.21 | 0.00% | SAR 3.21 | SAR 3.21 | SAR 3.21 | 224 |
| 2026-06-29 | SAR 3.21 | -0.93% | SAR 3.21 | SAR 3.21 | SAR 3.21 | 2.18K |
| 2026-06-28 | SAR 3.24 | 0.00% | SAR 3.24 | SAR 3.24 | SAR 3.24 | 1.03K |
| 2026-06-25 | SAR 3.24 | 0.00% | SAR 3.24 | SAR 3.24 | SAR 3.24 | 0 |
| 2026-06-24 | SAR 3.24 | 0.00% | SAR 3.24 | SAR 3.24 | SAR 3.24 | 0 |
| 2026-06-23 | SAR 3.24 | 0.00% | SAR 3.24 | SAR 3.24 | SAR 3.24 | 77 |
| 2026-06-22 | SAR 3.24 | +4.18% | SAR 3.05 | SAR 3.24 | SAR 3.05 | 45.47K |
| 2026-06-21 | SAR 3.11 | 0.00% | SAR 3.11 | SAR 3.11 | SAR 3.11 | 0 |
| 2026-06-18 | SAR 3.11 | 0.00% | SAR 3.11 | SAR 3.11 | SAR 3.11 | 0 |
| 2026-06-17 | SAR 3.11 | 0.00% | SAR 3.11 | SAR 3.11 | SAR 3.11 | 1 |
| 2026-06-16 | SAR 3.11 | 0.00% | SAR 3.11 | SAR 3.11 | SAR 3.11 | 3 |
| 2026-06-15 | SAR 3.11 | +3.67% | SAR 3.11 | SAR 3.11 | SAR 3.11 | 10.28K |
| 2026-06-14 | SAR 3.00 | -0.66% | SAR 3.00 | SAR 3.00 | SAR 3.00 | 3.99K |
| 2026-06-11 | SAR 3.02 | -1.31% | SAR 3.07 | SAR 3.10 | SAR 2.95 | 58.27K |
| 2026-06-10 | SAR 3.06 | +0.99% | SAR 3.05 | SAR 3.06 | SAR 3.05 | 17.87K |
| 2026-06-09 | SAR 3.03 | 0.00% | SAR 3.03 | SAR 3.03 | SAR 3.03 | 689 |
| 2026-06-08 | SAR 3.03 | -0.33% | SAR 2.98 | SAR 3.03 | SAR 2.98 | 49.24K |
| 2026-06-07 | SAR 3.04 | -1.94% | SAR 3.09 | SAR 3.09 | SAR 3.04 | 8.10K |
| 2026-06-04 | SAR 3.10 | 0.00% | SAR 3.10 | SAR 3.10 | SAR 3.10 | 1 |
| 2026-06-03 | SAR 3.10 | 0.00% | SAR 3.10 | SAR 3.10 | SAR 3.10 | 0 |
| 2026-06-02 | SAR 3.10 | 0.00% | SAR 3.10 | SAR 3.10 | SAR 3.10 | 0 |
| 2026-06-01 | SAR 3.10 | -0.96% | SAR 3.08 | SAR 3.10 | SAR 3.08 | 3.85K |
| 2026-05-31 | SAR 3.13 | +0.64% | SAR 3.13 | SAR 3.13 | SAR 3.13 | 1.16K |
| 2026-05-28 | SAR 3.11 | 0.00% | SAR 3.11 | SAR 3.11 | SAR 3.11 | 0 |
| 2026-05-27 | SAR 3.11 | 0.00% | SAR 3.11 | SAR 3.11 | SAR 3.11 | 0 |