Saudi Steel Pipes Company (TADAWUL:1320)
Saudi Arabia · Delayed Price · Currency is SAR 48.50
+0.16 (0.33%)
Sep 18, 2025, 12:44 PM AST
Saudi Steel Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.94 | 48.34 | 47.90 | 48.34 | 48.34 | 0.92% | 61,039 |
| Sep 16, 2025 | 46.78 | 48.00 | 46.68 | 47.90 | 47.90 | 1.91% | 54,635 |
| Sep 15, 2025 | 46.80 | 47.10 | 46.30 | 47.00 | 47.00 | 0.43% | 34,884 |
| Sep 14, 2025 | 47.44 | 47.82 | 46.00 | 46.80 | 46.80 | -1.35% | 74,867 |
| Sep 11, 2025 | 48.46 | 48.62 | 47.00 | 47.44 | 47.44 | -2.27% | 80,512 |
| Sep 10, 2025 | 48.80 | 48.92 | 48.40 | 48.54 | 48.54 | -0.94% | 32,012 |
| Sep 9, 2025 | 48.40 | 49.02 | 48.12 | 49.00 | 49.00 | 0.37% | 47,342 |
| Sep 8, 2025 | 48.58 | 49.38 | 48.08 | 48.82 | 48.82 | 0.45% | 77,999 |
| Sep 7, 2025 | 49.00 | 49.08 | 48.54 | 48.60 | 48.60 | -0.37% | 34,125 |
| Sep 4, 2025 | 48.70 | 48.88 | 48.48 | 48.78 | 48.78 | 0.33% | 36,116 |
| Sep 3, 2025 | 49.00 | 49.16 | 48.60 | 48.62 | 48.62 | -0.16% | 52,206 |
| Sep 2, 2025 | 49.00 | 49.00 | 48.28 | 48.70 | 48.70 | -0.57% | 58,983 |
| Sep 1, 2025 | 48.50 | 49.48 | 48.50 | 48.98 | 48.98 | 0.16% | 92,099 |
| Aug 31, 2025 | 49.56 | 49.70 | 48.10 | 48.90 | 48.90 | -1.37% | 85,916 |
| Aug 28, 2025 | 50.00 | 50.00 | 49.58 | 49.58 | 49.58 | -0.76% | 61,061 |
| Aug 27, 2025 | 50.85 | 50.85 | 49.88 | 49.96 | 49.96 | -2.04% | 117,390 |
| Aug 26, 2025 | 50.20 | 51.00 | 49.60 | 51.00 | 51.00 | 1.19% | 176,811 |
| Aug 25, 2025 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | -0.79% | 87,866 |
| Aug 24, 2025 | 51.15 | 51.65 | 50.65 | 50.80 | 50.80 | -0.97% | 131,857 |
| Aug 21, 2025 | 51.45 | 51.45 | 50.80 | 51.30 | 51.30 | -0.29% | 69,851 |
| Aug 20, 2025 | 51.40 | 52.10 | 51.30 | 51.45 | 51.45 | 0.10% | 125,268 |
| Aug 19, 2025 | 51.25 | 51.70 | 51.00 | 51.40 | 51.40 | 0.59% | 87,721 |
| Aug 18, 2025 | 51.80 | 52.15 | 50.80 | 51.10 | 51.10 | -0.97% | 125,641 |
| Aug 17, 2025 | 51.50 | 52.15 | 51.25 | 51.60 | 51.60 | 1.08% | 186,744 |
| Aug 14, 2025 | 50.55 | 51.30 | 50.55 | 51.05 | 51.05 | 0.20% | 44,276 |
| Aug 13, 2025 | 51.20 | 51.65 | 50.70 | 50.95 | 50.95 | -0.10% | 77,811 |
| 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 |