Saudi Steel Pipes Company (TADAWUL:1320)
Saudi Arabia · Delayed Price · Currency is SAR 47.90
+1.18 (2.53%)
Jul 23, 2026, 3:13 PM AST
Saudi Steel Pipes Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 47.10 | 48.54 | 46.60 | 47.90 | 47.90 | 2.53% | 255,999 |
| Jul 22, 2026 | 47.76 | 47.76 | 46.02 | 46.72 | 46.72 | -2.14% | 246,565 |
| Jul 21, 2026 | 47.62 | 48.70 | 47.50 | 47.74 | 47.74 | 0.51% | 152,818 |
| Jul 20, 2026 | 47.90 | 48.36 | 46.98 | 47.50 | 47.50 | -0.84% | 183,066 |
| Jul 19, 2026 | 50.70 | 50.70 | 47.88 | 47.90 | 47.90 | -2.96% | 158,184 |
| Jul 16, 2026 | 49.50 | 49.50 | 48.60 | 49.36 | 49.36 | -0.28% | 171,852 |
| Jul 15, 2026 | 50.25 | 50.30 | 49.20 | 49.50 | 49.50 | -1.88% | 236,828 |
| Jul 14, 2026 | 51.40 | 51.40 | 50.10 | 50.45 | 50.45 | -0.10% | 181,282 |
| Jul 13, 2026 | 51.20 | 51.50 | 50.15 | 50.50 | 50.50 | -1.17% | 236,570 |
| Jul 12, 2026 | 52.00 | 52.60 | 51.00 | 51.10 | 51.10 | -1.64% | 247,858 |
| Jul 9, 2026 | 53.00 | 53.75 | 51.70 | 51.95 | 51.95 | -2.72% | 373,742 |
| Jul 8, 2026 | 52.80 | 54.70 | 52.00 | 53.40 | 53.40 | 1.14% | 1,061,224 |
| Jul 7, 2026 | 49.00 | 53.90 | 48.88 | 52.80 | 52.80 | 7.76% | 1,291,317 |
| Jul 6, 2026 | 49.58 | 50.10 | 48.90 | 49.00 | 49.00 | -1.17% | 180,031 |
| Jul 5, 2026 | 50.35 | 50.35 | 49.52 | 49.58 | 49.58 | -1.53% | 71,979 |
| Jul 2, 2026 | 50.20 | 50.50 | 49.94 | 50.35 | 50.35 | 0.30% | 83,316 |
| Jul 1, 2026 | 50.50 | 51.15 | 50.05 | 50.20 | 50.20 | -0.50% | 225,410 |
| Jun 30, 2026 | 49.70 | 50.90 | 49.60 | 50.45 | 50.45 | 0.90% | 237,035 |
| Jun 29, 2026 | 51.90 | 51.90 | 49.58 | 50.00 | 50.00 | -3.85% | 337,001 |
| Jun 28, 2026 | 52.00 | 52.25 | 51.30 | 52.00 | 52.00 | - | 99,453 |
| Jun 25, 2026 | 54.00 | 54.00 | 52.30 | 52.75 | 52.00 | -2.85% | 189,747 |
| Jun 24, 2026 | 54.20 | 54.95 | 53.60 | 54.30 | 53.53 | 0.18% | 151,077 |
| Jun 23, 2026 | 56.00 | 56.15 | 54.20 | 54.20 | 53.43 | -3.21% | 252,658 |
| Jun 22, 2026 | 56.15 | 56.80 | 55.30 | 56.00 | 55.20 | 0.36% | 218,465 |
| Jun 21, 2026 | 56.85 | 57.45 | 55.40 | 55.80 | 55.01 | -1.93% | 319,978 |
| Jun 18, 2026 | 55.75 | 57.00 | 55.75 | 56.90 | 56.09 | 0.62% | 222,329 |
| Jun 17, 2026 | 56.90 | 57.40 | 55.95 | 56.55 | 55.75 | -0.79% | 334,681 |
| Jun 16, 2026 | 56.00 | 57.00 | 55.60 | 57.00 | 56.19 | 1.79% | 250,105 |
| Jun 15, 2026 | 56.70 | 56.70 | 55.15 | 56.00 | 55.20 | -1.23% | 323,860 |
| Jun 14, 2026 | 56.50 | 57.40 | 56.10 | 56.70 | 55.89 | -0.26% | 161,836 |
| Jun 11, 2026 | 55.00 | 57.50 | 55.00 | 56.85 | 56.04 | 3.74% | 729,952 |
| Jun 10, 2026 | 55.00 | 55.55 | 54.15 | 54.80 | 54.02 | 0.55% | 253,572 |
| Jun 9, 2026 | 55.90 | 56.00 | 54.45 | 54.50 | 53.73 | -2.68% | 382,812 |
| Jun 8, 2026 | 54.30 | 57.00 | 54.20 | 56.00 | 55.20 | 2.94% | 817,020 |
| Jun 7, 2026 | 54.85 | 55.40 | 54.15 | 54.40 | 53.63 | -1.45% | 148,558 |
| Jun 4, 2026 | 54.05 | 55.30 | 53.55 | 55.20 | 54.42 | 2.13% | 218,177 |
| Jun 3, 2026 | 55.25 | 55.40 | 53.70 | 54.05 | 53.28 | -2.17% | 234,153 |
| Jun 2, 2026 | 55.00 | 56.30 | 54.55 | 55.25 | 54.46 | 0.45% | 561,954 |
| Jun 1, 2026 | 55.00 | 55.45 | 54.30 | 55.00 | 54.22 | 1.20% | 358,193 |
| May 31, 2026 | 54.50 | 55.45 | 54.15 | 54.35 | 53.58 | -0.28% | 242,039 |
| May 21, 2026 | 54.10 | 54.50 | 53.50 | 54.50 | 53.73 | 0.93% | 361,987 |
| May 20, 2026 | 53.50 | 54.40 | 52.80 | 54.00 | 53.23 | 0.84% | 369,919 |
| May 19, 2026 | 52.15 | 53.55 | 52.15 | 53.55 | 52.79 | 2.68% | 280,883 |
| May 18, 2026 | 52.00 | 52.95 | 51.95 | 52.15 | 51.41 | 0.19% | 290,372 |
| May 17, 2026 | 53.70 | 53.90 | 52.05 | 52.05 | 51.31 | -2.89% | 234,099 |
| May 14, 2026 | 55.90 | 56.45 | 53.60 | 53.60 | 52.84 | -2.55% | 589,410 |
| May 13, 2026 | 56.10 | 56.20 | 53.95 | 55.00 | 54.22 | -1.61% | 280,900 |
| May 12, 2026 | 56.15 | 58.00 | 55.90 | 55.90 | 55.11 | 0.63% | 644,014 |
| May 11, 2026 | 55.60 | 56.30 | 55.45 | 55.55 | 54.76 | -0.09% | 228,151 |
| May 10, 2026 | 56.15 | 56.90 | 55.05 | 55.60 | 54.81 | -0.98% | 304,511 |