Gas Arabian Services Company (TADAWUL:9528)
Saudi Arabia
· Delayed Price · Currency is SAR 17.66
+0.30 (1.73%)
Sep 28, 2025, 3:10 PM AST
TADAWUL:9528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 17.14 | 17.36 | 17.00 | 17.36 | 17.36 | 2.72% | 158,786 |
| Sep 24, 2025 | 17.32 | 17.32 | 16.82 | 16.90 | 16.90 | -1.63% | 93,587 |
| Sep 22, 2025 | 17.22 | 17.22 | 17.09 | 17.18 | 17.18 | -0.23% | 35,785 |
| Sep 21, 2025 | 17.06 | 17.24 | 16.80 | 17.22 | 17.22 | 0.12% | 101,740 |
| Sep 18, 2025 | 17.45 | 17.45 | 16.99 | 17.20 | 17.20 | -1.43% | 190,814 |
| Sep 17, 2025 | 16.92 | 17.45 | 16.70 | 17.45 | 17.45 | 5.63% | 62,644 |
| Sep 16, 2025 | 17.60 | 17.66 | 16.52 | 16.52 | 16.52 | -2.65% | 165,296 |
| Sep 15, 2025 | 17.00 | 17.30 | 16.86 | 16.97 | 16.97 | -1.22% | 18,846 |
| Sep 14, 2025 | 16.90 | 17.18 | 16.84 | 17.18 | 17.18 | 1.06% | 2,076 |
| Sep 11, 2025 | 17.10 | 17.16 | 16.98 | 17.00 | 17.00 | -0.82% | 13,860 |
| Sep 10, 2025 | 17.30 | 17.70 | 17.11 | 17.14 | 17.14 | -0.92% | 21,468 |
| Sep 9, 2025 | 17.42 | 17.76 | 17.30 | 17.30 | 17.30 | -1.59% | 7,373 |
| Sep 8, 2025 | 17.60 | 17.79 | 17.58 | 17.58 | 17.58 | -1.18% | 2,796 |
| Sep 7, 2025 | 17.80 | 17.80 | 17.70 | 17.79 | 17.79 | 1.19% | 9,262 |
| Sep 4, 2025 | 17.58 | 17.58 | 17.50 | 17.58 | 17.58 | -1.24% | 4,280 |
| Sep 3, 2025 | 17.80 | 17.80 | 17.51 | 17.80 | 17.80 | -0.67% | 8,888 |
| Sep 2, 2025 | 17.71 | 17.92 | 17.60 | 17.92 | 17.92 | -0.44% | 3,848 |
| Sep 1, 2025 | 17.56 | 18.00 | 17.54 | 18.00 | 18.00 | 1.35% | 11,623 |
| Aug 31, 2025 | 18.00 | 18.00 | 17.60 | 17.76 | 17.76 | -1.88% | 25,787 |
| Aug 28, 2025 | 18.10 | 18.10 | 17.90 | 18.10 | 18.10 | -0.22% | 7,608 |
| Aug 27, 2025 | 18.10 | 18.17 | 18.09 | 18.14 | 18.14 | 0.72% | 50,185 |
| Aug 26, 2025 | 17.98 | 18.01 | 17.98 | 18.01 | 18.01 | 0.06% | 59,582 |
| Aug 25, 2025 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | - | 91,499 |
| Aug 24, 2025 | 18.04 | 18.10 | 17.90 | 18.00 | 18.00 | 1.12% | 49,487 |
| Aug 21, 2025 | 17.72 | 17.82 | 17.72 | 17.80 | 17.80 | -1.00% | 104,063 |
| Aug 20, 2025 | 18.00 | 18.00 | 17.70 | 17.98 | 17.98 | -0.06% | 16,988 |
| Aug 19, 2025 | 17.91 | 18.24 | 17.70 | 17.99 | 17.99 | 1.52% | 95,327 |
| Aug 18, 2025 | 17.66 | 17.72 | 17.65 | 17.72 | 17.72 | 0.11% | 6,475 |
| Aug 17, 2025 | 17.71 | 17.90 | 17.65 | 17.70 | 17.50 | -1.39% | 22,634 |
| Aug 14, 2025 | 17.83 | 17.95 | 17.81 | 17.95 | 17.75 | 0.56% | 2,937 |
| Aug 13, 2025 | 17.88 | 17.90 | 17.76 | 17.85 | 17.65 | 0.28% | 95,699 |
| Aug 12, 2025 | 17.73 | 17.90 | 17.64 | 17.80 | 17.60 | 0.39% | 16,369 |
| Aug 11, 2025 | 17.75 | 17.75 | 17.52 | 17.73 | 17.53 | -0.78% | 10,392 |
| Aug 10, 2025 | 17.64 | 17.87 | 17.64 | 17.87 | 17.67 | 0.56% | 1,551 |
| Aug 7, 2025 | 17.71 | 17.82 | 17.71 | 17.77 | 17.57 | -0.17% | 21,974 |
| Aug 6, 2025 | 17.80 | 17.80 | 17.71 | 17.80 | 17.60 | - | 8,921 |
| Aug 5, 2025 | 17.82 | 17.86 | 17.73 | 17.80 | 17.60 | - | 61,978 |
| Aug 4, 2025 | 17.85 | 17.85 | 17.60 | 17.80 | 17.60 | -0.17% | 65,943 |
| Aug 3, 2025 | 17.41 | 17.83 | 17.41 | 17.83 | 17.63 | - | 6,260 |
| Jul 31, 2025 | 17.50 | 17.83 | 17.40 | 17.83 | 17.63 | - | 333 |
| Jul 30, 2025 | 17.50 | 17.83 | 17.40 | 17.83 | 17.63 | 0.17% | 18,062 |
| Jul 29, 2025 | 17.50 | 17.87 | 17.50 | 17.80 | 17.60 | 1.77% | 8,482 |
| Jul 28, 2025 | 17.50 | 17.87 | 17.41 | 17.49 | 17.29 | -2.13% | 5,322 |
| Jul 27, 2025 | 17.50 | 17.90 | 17.21 | 17.87 | 17.67 | 0.68% | 24,972 |
| Jul 24, 2025 | 17.20 | 17.79 | 17.20 | 17.75 | 17.55 | -0.28% | 13,825 |
| Jul 23, 2025 | 17.13 | 17.94 | 17.13 | 17.80 | 17.60 | 3.79% | 96,137 |
| Jul 22, 2025 | 17.36 | 17.37 | 17.08 | 17.15 | 16.96 | -1.49% | 6,840 |
| Jul 21, 2025 | 17.62 | 17.62 | 17.30 | 17.41 | 17.21 | -0.63% | 39,855 |
| Jul 20, 2025 | 17.22 | 17.55 | 17.22 | 17.52 | 17.32 | -0.68% | 35,790 |
| Jul 17, 2025 | 18.00 | 18.00 | 17.25 | 17.64 | 17.44 | 1.03% | 91,268 |