Saudi Steel Pipes Company (TADAWUL:1320)
Saudi Arabia · Delayed Price · Currency is SAR 50.95
-0.05 (-0.10%)
Aug 13, 2025, 3:18 PM AST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 51.20 | 51.40 | 50.75 | 51.10 | 51.10 | 0.20% | 25,438 |
| Aug 12, 2025 | 50.50 | 51.25 | 50.35 | 51.00 | 51.00 | 0.79% | 111,509 |
| Aug 11, 2025 | 51.30 | 51.40 | 50.55 | 50.60 | 50.60 | -1.56% | 72,357 |
| Aug 10, 2025 | 52.05 | 52.10 | 51.20 | 51.40 | 51.40 | -1.06% | 102,050 |
| Aug 7, 2025 | 52.00 | 52.15 | 51.50 | 51.95 | 51.95 | -0.10% | 110,301 |
| Aug 6, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.36% | 150,500 |
| Aug 5, 2025 | 51.60 | 51.90 | 51.00 | 51.30 | 51.30 | -0.39% | 110,417 |
| Aug 4, 2025 | 50.65 | 51.80 | 50.45 | 51.50 | 51.50 | 1.88% | 121,849 |
| Aug 3, 2025 | 51.50 | 51.80 | 50.00 | 50.55 | 50.55 | -1.46% | 130,257 |
| Jul 31, 2025 | 53.35 | 53.35 | 50.95 | 51.30 | 51.30 | -4.02% | 292,461 |
| Jul 30, 2025 | 53.30 | 54.00 | 53.00 | 53.45 | 53.45 | 0.38% | 53,631 |
| Jul 29, 2025 | 54.45 | 54.45 | 52.95 | 53.25 | 53.25 | -2.74% | 133,180 |
| Jul 28, 2025 | 55.00 | 55.00 | 54.45 | 54.75 | 54.75 | -0.45% | 53,687 |
| Jul 27, 2025 | 54.30 | 55.30 | 54.30 | 55.00 | 55.00 | 0.36% | 48,874 |
| Jul 24, 2025 | 55.00 | 55.45 | 54.10 | 54.80 | 54.80 | -0.81% | 90,054 |
| Jul 23, 2025 | 54.80 | 55.40 | 54.55 | 55.25 | 55.25 | 0.45% | 74,309 |
| Jul 22, 2025 | 55.75 | 56.30 | 54.85 | 55.00 | 55.00 | -1.35% | 145,374 |
| Jul 21, 2025 | 55.90 | 55.90 | 54.45 | 55.75 | 55.75 | 1.18% | 89,155 |
| Jul 20, 2025 | 55.60 | 56.30 | 54.85 | 55.10 | 55.10 | -0.81% | 78,067 |
| Jul 17, 2025 | 55.20 | 55.60 | 54.35 | 55.55 | 55.55 | 0.82% | 85,764 |
| Jul 16, 2025 | 55.60 | 56.00 | 55.00 | 55.10 | 55.10 | -0.99% | 106,160 |
| Jul 15, 2025 | 56.50 | 56.95 | 55.65 | 55.65 | 55.65 | -1.85% | 88,403 |
| Jul 14, 2025 | 57.30 | 57.35 | 56.40 | 56.70 | 56.70 | -1.13% | 78,136 |
| Jul 13, 2025 | 58.00 | 58.30 | 57.00 | 57.35 | 57.35 | -1.12% | 149,931 |
| Jul 10, 2025 | 58.20 | 58.45 | 57.80 | 58.00 | 58.00 | -0.34% | 109,848 |
| Jul 9, 2025 | 57.50 | 58.75 | 57.05 | 58.20 | 58.20 | 1.31% | 337,937 |
| Jul 8, 2025 | 57.35 | 57.50 | 56.75 | 57.45 | 57.45 | 0.17% | 162,773 |
| Jul 7, 2025 | 56.40 | 57.85 | 56.40 | 57.35 | 57.35 | 1.68% | 358,735 |
| Jul 6, 2025 | 55.75 | 56.60 | 55.70 | 56.40 | 56.40 | 1.17% | 157,204 |
| Jul 3, 2025 | 55.65 | 56.50 | 55.65 | 55.75 | 55.75 | 0.27% | 144,539 |
| Jul 2, 2025 | 55.75 | 55.85 | 55.10 | 55.60 | 55.60 | -0.18% | 107,683 |
| Jul 1, 2025 | 56.20 | 56.20 | 55.50 | 55.70 | 55.70 | -0.54% | 121,299 |
| Jun 30, 2025 | 56.00 | 56.45 | 55.70 | 56.00 | 56.00 | 0.54% | 257,392 |
| Jun 29, 2025 | 55.00 | 56.30 | 55.00 | 55.70 | 55.70 | 2.01% | 151,886 |
| Jun 26, 2025 | 54.40 | 55.10 | 53.90 | 54.60 | 54.60 | 0.74% | 234,450 |
| Jun 25, 2025 | 53.80 | 54.60 | 53.00 | 54.20 | 54.20 | 1.12% | 340,297 |
| Jun 24, 2025 | 53.00 | 53.90 | 52.30 | 53.60 | 53.60 | 4.28% | 448,137 |
| Jun 23, 2025 | 50.90 | 51.50 | 50.20 | 51.40 | 51.40 | 2.90% | 226,227 |
| Jun 22, 2025 | 48.20 | 51.80 | 48.20 | 49.95 | 49.95 | 3.63% | 564,535 |
| Jun 19, 2025 | 48.30 | 48.85 | 48.00 | 48.20 | 48.20 | -0.21% | 119,434 |
| Jun 18, 2025 | 49.65 | 49.65 | 48.20 | 48.30 | 48.30 | -2.72% | 128,399 |
| Jun 17, 2025 | 51.20 | 51.50 | 49.50 | 49.65 | 49.65 | -2.84% | 149,657 |
| Jun 16, 2025 | 49.55 | 51.60 | 49.55 | 51.10 | 51.10 | 2.82% | 211,613 |
| Jun 15, 2025 | 47.20 | 50.30 | 47.20 | 49.70 | 49.70 | -4.79% | 323,067 |
| Jun 12, 2025 | 55.70 | 55.70 | 52.10 | 52.20 | 52.20 | -6.62% | 232,030 |
| Jun 11, 2025 | 56.20 | 56.70 | 55.90 | 55.90 | 55.90 | -6.68% | 215,672 |
| May 29, 2025 | 60.00 | 60.50 | 59.50 | 59.90 | 55.96 | 0.17% | 267,331 |
| May 28, 2025 | 58.90 | 60.60 | 58.90 | 59.80 | 55.86 | 1.87% | 197,852 |
| May 27, 2025 | 60.70 | 60.70 | 58.60 | 58.70 | 54.84 | -2.33% | 249,722 |
| May 26, 2025 | 61.60 | 61.90 | 59.50 | 60.10 | 56.14 | -1.80% | 415,560 |