Alwasail Industrial Company
9525.SRSAUBasic Materials
$3.38
$-0.08(-2.31%)
Market Cap$845000000
P/E Ratio—
52W High$4.13
52W Low$2.67
Alwasail Industrial Company (9525.SR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
9525.sr · EOD price history · split-adj. · FMP · as of Feb 11, 2026
5-Year High5Y
$4.70
Feb 16, 2022
-28.1% from here
5-Year Low5Y
$1.66
Dec 12, 2022
+103.6% from low
IPO Priceadj.
$3.31
Mar 16, 2022
+2.1% since IPO
1 Year Ago
$3.14
Jun 15, 2025
+7.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · 9525.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | $3.10 | $3.10 | $3.02 | $3.05 | $3.05 | 508K | -1.61% |
| Feb 10, 2026 | $3.04 | $3.13 | $3.02 | $3.12 | $3.12 | 581K | +2.63% |
| Feb 9, 2026 | $3.09 | $3.09 | $3.02 | $3.05 | $3.05 | 391K | -1.29% |
| Feb 8, 2026 | $3.08 | $3.13 | $3.03 | $3.08 | $3.08 | 295K | +0.00% |
| Feb 5, 2026 | $3.19 | $3.19 | $3.07 | $3.08 | $3.08 | 274K | -3.45% |
| Feb 4, 2026 | $3.20 | $3.21 | $3.15 | $3.18 | $3.18 | 525K | -0.63% |
| Feb 3, 2026 | $3.30 | $3.30 | $3.20 | $3.20 | $3.20 | 294K | -3.03% |
| Feb 2, 2026 | $3.23 | $3.34 | $3.18 | $3.25 | $3.25 | 520K | +0.62% |
| Feb 1, 2026 | $3.34 | $3.35 | $3.19 | $3.23 | $3.23 | 429K | -3.29% |
| Jan 29, 2026 | $3.36 | $3.36 | $3.31 | $3.34 | $3.34 | 447K | -0.60% |
| Jan 28, 2026 | $3.38 | $3.39 | $3.34 | $3.34 | $3.34 | 540K | -1.18% |
| Jan 27, 2026 | $3.37 | $3.42 | $3.34 | $3.38 | $3.38 | 951K | +0.30% |
| Jan 26, 2026 | $3.40 | $3.40 | $3.33 | $3.35 | $3.35 | 711K | -1.47% |
| Jan 25, 2026 | $3.38 | $3.41 | $3.35 | $3.39 | $3.39 | 741K | +0.30% |
| Jan 22, 2026 | $3.40 | $3.44 | $3.30 | $3.40 | $3.40 | 1.5M | +0.00% |
| Jan 21, 2026 | $3.48 | $3.69 | $3.35 | $3.40 | $3.40 | 5.0M | -2.30% |
| Jan 20, 2026 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0K | +0.00% |
| Jan 19, 2026 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0K | +0.00% |
| Jan 18, 2026 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0K | +0.00% |
| Jan 15, 2026 | $3.41 | $3.43 | $3.26 | $3.38 | $3.38 | 1.0M | -0.88% |
Showing 1–20 of 1,011 records
Annual Stock Price Performance · 9525.SR
Jan 1 → Dec 31 · 5 years2026-11.3%$3.44 → $3.05
-11.3%
2025+14.1%$2.98 → $3.40
+14.1%
2024+30.4%$2.30 → $3.00
+30.4%
2023+33.0%$1.76 → $2.34
+33.0%
2022-25.9%$2.47 → $1.83
-25.9%
Best Year2023 · +33.0%
Worst Year2022 · -25.9%
Positive Years3 / 5
Avg Annual Return+8.0%
5Y Total Return+23.5%
5Y CAGR~+4.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$522.44+0.00%
Mkt Cap $242.2B
BHP Group Limited
BHP
$92.14+0.00%
Mkt Cap $230.7B
Rio Tinto Group
RIO
$106.47+0.00%
Mkt Cap $171.1B
Southern Copper Corporation
SCCO
$194.49+0.00%
Mkt Cap $158.3B
Agnico Eagle Mines Limited
AEM.TO
$242.86+0.00%
Mkt Cap $113.7B
Newmont Corporation
NEM
$105.80+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$69.56+0.00%
Mkt Cap $98.3B
Barrick Gold Corporation
ABX.TO
$59.31+0.00%
Mkt Cap $94.2B
Agnico Eagle Mines Limited
AEM
$173.70+0.00%
Mkt Cap $81.3B
The Sherwin-Williams Company
SHW
$323.17+0.00%
Mkt Cap $78.3BWhat If You Invested in 9525.SR?
If you invested $1,000 in 9525.SR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,021
Total Return+2.1%
CAGR~+0.5% / yr
Profit+$21
Based on Mar 16, 2022 · $3.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Alwasail Industrial Company (9525.SR) is classified under Basic Materials and trades on SAU. The quote snapshot on this page shows a last price of $3.38. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
9525.SR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
9525.SR historical stock pricesFMP EOD datasplit-adjusted OHLCV