Alwasail Industrial Company (TADAWUL:9525)
Saudi Arabia
· Delayed Price · Currency is SAR 3.600
+0.030 (0.84%)
At close: Dec 4, 2025
TADAWUL:9525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.57 | 3.73 | 3.55 | 3.60 | 3.60 | 0.84% | 213,898 |
| Dec 3, 2025 | 3.58 | 3.62 | 3.48 | 3.57 | 3.57 | -0.56% | 402,572 |
| Dec 2, 2025 | 3.58 | 3.59 | 3.48 | 3.59 | 3.59 | 3.16% | 111,145 |
| Dec 1, 2025 | 3.55 | 3.55 | 3.42 | 3.48 | 3.48 | -1.97% | 1,184,111 |
| Nov 30, 2025 | 3.42 | 3.58 | 3.39 | 3.55 | 3.55 | 3.80% | 420,731 |
| Nov 27, 2025 | 3.32 | 3.43 | 3.32 | 3.42 | 3.42 | 0.59% | 278,881 |
| Nov 26, 2025 | 3.37 | 3.40 | 3.33 | 3.40 | 3.40 | 0.59% | 223,608 |
| Nov 25, 2025 | 3.35 | 3.40 | 3.30 | 3.38 | 3.38 | 0.30% | 280,565 |
| Nov 24, 2025 | 3.41 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 497,742 |
| Nov 23, 2025 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 1.78% | 131,178 |
| Nov 20, 2025 | 3.36 | 3.44 | 3.35 | 3.37 | 3.37 | -3.16% | 2,148,836 |
| Nov 19, 2025 | 3.41 | 3.48 | 3.34 | 3.48 | 3.48 | 2.05% | 617,972 |
| Nov 18, 2025 | 3.32 | 3.42 | 3.32 | 3.41 | 3.41 | 1.19% | 273,284 |
| Nov 17, 2025 | 3.40 | 3.42 | 3.30 | 3.37 | 3.37 | 0.60% | 634,217 |
| Nov 16, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.83% | 328,952 |
| Nov 13, 2025 | 3.50 | 3.55 | 3.45 | 3.52 | 3.52 | -1.95% | 405,115 |
| Nov 12, 2025 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | - | 234,917 |
| Nov 11, 2025 | 3.63 | 3.68 | 3.57 | 3.59 | 3.59 | -2.71% | 471,092 |
| Nov 10, 2025 | 3.62 | 3.71 | 3.52 | 3.69 | 3.69 | -2.89% | 178,792 |
| Nov 9, 2025 | 3.52 | 3.80 | 3.49 | 3.80 | 3.80 | 5.85% | 110,639 |
| Nov 6, 2025 | 3.45 | 3.64 | 3.43 | 3.59 | 3.59 | 2.28% | 574,518 |
| Nov 5, 2025 | 3.53 | 3.56 | 3.47 | 3.51 | 3.51 | -2.50% | 110,089 |
| Nov 4, 2025 | 3.41 | 3.66 | 3.40 | 3.60 | 3.60 | 5.26% | 404,490 |
| Nov 3, 2025 | 3.42 | 3.51 | 3.41 | 3.42 | 3.42 | -0.29% | 586,342 |
| Nov 2, 2025 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.48% | 369,812 |
| Oct 30, 2025 | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | -2.59% | 152,060 |
| Oct 29, 2025 | 3.46 | 3.55 | 3.46 | 3.47 | 3.47 | -0.29% | 296,663 |
| Oct 28, 2025 | 3.46 | 3.49 | 3.40 | 3.48 | 3.48 | - | 133,748 |
| Oct 27, 2025 | 3.45 | 3.48 | 3.38 | 3.48 | 3.48 | -0.57% | 109,975 |
| Oct 26, 2025 | 3.54 | 3.54 | 3.43 | 3.50 | 3.50 | 0.29% | 105,103 |
| Oct 23, 2025 | 3.60 | 3.60 | 3.45 | 3.49 | 3.49 | -1.97% | 508,000 |
| Oct 22, 2025 | 3.60 | 3.65 | 3.56 | 3.56 | 3.56 | -2.20% | 60,910 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.61 | 3.64 | 3.64 | -5.70% | 698,655 |
| Oct 20, 2025 | 4.06 | 4.06 | 3.86 | 3.86 | 3.86 | -5.85% | 169,424 |
| Oct 19, 2025 | 4.06 | 4.10 | 3.97 | 4.10 | 4.10 | 0.99% | 184,983 |
| Oct 16, 2025 | 4.12 | 4.13 | 3.99 | 4.06 | 4.06 | 0.25% | 342,578 |
| Oct 15, 2025 | 4.02 | 4.13 | 4.01 | 4.05 | 4.05 | -0.98% | 279,888 |
| Oct 14, 2025 | 4.09 | 4.10 | 3.99 | 4.09 | 4.09 | 1.24% | 228,013 |
| Oct 13, 2025 | 4.03 | 4.10 | 3.99 | 4.04 | 4.04 | 0.50% | 268,614 |
| Oct 12, 2025 | 3.96 | 4.03 | 3.90 | 4.02 | 4.02 | - | 239,438 |
| Oct 9, 2025 | 4.06 | 4.08 | 3.95 | 4.02 | 4.02 | 0.50% | 469,332 |
| Oct 8, 2025 | 3.98 | 4.10 | 3.95 | 4.00 | 4.00 | 1.27% | 503,951 |
| Oct 7, 2025 | 3.91 | 4.00 | 3.90 | 3.95 | 3.95 | 0.51% | 468,999 |
| Oct 6, 2025 | 3.90 | 3.93 | 3.77 | 3.93 | 3.93 | 1.55% | 509,435 |
| Oct 5, 2025 | 3.70 | 3.87 | 3.70 | 3.87 | 3.87 | 4.88% | 921,729 |
| Oct 2, 2025 | 3.60 | 3.69 | 3.58 | 3.69 | 3.69 | 0.82% | 493,351 |
| Oct 1, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.67% | 547,197 |
| Sep 30, 2025 | 3.56 | 3.63 | 3.51 | 3.60 | 3.60 | 0.84% | 700,077 |
| Sep 29, 2025 | 3.45 | 3.57 | 3.44 | 3.57 | 3.57 | 1.13% | 455,994 |
| Sep 28, 2025 | 3.51 | 3.53 | 3.43 | 3.53 | 3.53 | 0.86% | 205,521 |