Saudi Steel Pipes Company (TADAWUL:1320)
Saudi Arabia · Delayed Price · Currency is SAR 56.85
+2.05 (3.74%)
Jun 11, 2026, 3:18 PM AST
Saudi Steel Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 55.00 | 57.50 | 55.00 | 56.85 | 56.85 | 3.74% | 729,952 |
| Jun 10, 2026 | 55.00 | 55.55 | 54.15 | 54.80 | 54.80 | 0.55% | 253,572 |
| Jun 9, 2026 | 55.90 | 56.00 | 54.45 | 54.50 | 54.50 | -2.68% | 382,812 |
| Jun 8, 2026 | 54.30 | 57.00 | 54.20 | 56.00 | 56.00 | 2.94% | 817,020 |
| Jun 7, 2026 | 54.85 | 55.40 | 54.15 | 54.40 | 54.40 | -1.45% | 148,558 |
| Jun 4, 2026 | 54.05 | 55.30 | 53.55 | 55.20 | 55.20 | 2.13% | 218,177 |
| Jun 3, 2026 | 55.25 | 55.40 | 53.70 | 54.05 | 54.05 | -2.17% | 234,153 |
| Jun 2, 2026 | 55.00 | 56.30 | 54.55 | 55.25 | 55.25 | 0.45% | 561,954 |
| Jun 1, 2026 | 55.00 | 55.45 | 54.30 | 55.00 | 55.00 | 1.20% | 358,193 |
| May 31, 2026 | 54.50 | 55.45 | 54.15 | 54.35 | 54.35 | -0.28% | 242,039 |
| May 21, 2026 | 54.10 | 54.50 | 53.50 | 54.50 | 54.50 | 0.93% | 361,987 |
| May 20, 2026 | 53.50 | 54.40 | 52.80 | 54.00 | 54.00 | 0.84% | 369,919 |
| May 19, 2026 | 52.15 | 53.55 | 52.15 | 53.55 | 53.55 | 2.68% | 280,883 |
| May 18, 2026 | 52.00 | 52.95 | 51.95 | 52.15 | 52.15 | 0.19% | 290,372 |
| May 17, 2026 | 53.70 | 53.90 | 52.05 | 52.05 | 52.05 | -2.89% | 234,099 |
| May 14, 2026 | 55.90 | 56.45 | 53.60 | 53.60 | 53.60 | -2.55% | 589,410 |
| May 13, 2026 | 56.10 | 56.20 | 53.95 | 55.00 | 55.00 | -1.61% | 280,900 |
| May 12, 2026 | 56.15 | 58.00 | 55.90 | 55.90 | 55.90 | 0.63% | 644,014 |
| May 11, 2026 | 55.60 | 56.30 | 55.45 | 55.55 | 55.55 | -0.09% | 228,151 |
| May 10, 2026 | 56.15 | 56.90 | 55.05 | 55.60 | 55.60 | -0.98% | 304,511 |
| May 7, 2026 | 56.00 | 56.75 | 54.50 | 56.15 | 56.15 | -3.44% | 741,367 |
| May 6, 2026 | 59.45 | 60.00 | 57.70 | 58.15 | 58.15 | -2.35% | 658,100 |
| May 5, 2026 | 59.60 | 60.00 | 58.80 | 59.55 | 59.55 | -1.41% | 574,841 |
| May 4, 2026 | 59.20 | 60.70 | 58.40 | 60.40 | 60.40 | 2.03% | 1,050,594 |
| May 3, 2026 | 58.40 | 59.45 | 58.15 | 59.20 | 59.20 | 2.96% | 521,926 |
| Apr 30, 2026 | 57.00 | 59.40 | 55.90 | 57.50 | 57.50 | -0.69% | 978,287 |
| Apr 29, 2026 | 55.00 | 58.40 | 54.70 | 57.90 | 57.90 | 7.22% | 1,625,903 |
| Apr 28, 2026 | 52.50 | 54.05 | 52.10 | 54.00 | 54.00 | 3.25% | 672,712 |
| Apr 27, 2026 | 51.50 | 53.05 | 51.35 | 52.30 | 52.30 | 1.55% | 255,937 |
| Apr 26, 2026 | 53.05 | 53.30 | 50.95 | 51.50 | 51.50 | -3.74% | 211,013 |
| Apr 23, 2026 | 53.60 | 54.20 | 52.80 | 53.50 | 53.50 | -0.56% | 219,596 |
| Apr 22, 2026 | 54.30 | 55.25 | 53.15 | 53.80 | 53.80 | 0.47% | 409,313 |
| Apr 21, 2026 | 53.55 | 54.55 | 53.40 | 53.55 | 53.55 | -0.65% | 280,780 |
| Apr 20, 2026 | 53.80 | 54.90 | 52.95 | 53.90 | 53.90 | 0.19% | 561,281 |
| Apr 19, 2026 | 54.75 | 55.10 | 53.25 | 53.80 | 53.80 | -1.74% | 291,679 |
| Apr 16, 2026 | 55.25 | 55.30 | 54.00 | 54.75 | 54.75 | -0.90% | 400,973 |
| Apr 15, 2026 | 53.80 | 55.60 | 53.25 | 55.25 | 55.25 | 3.85% | 873,042 |
| Apr 14, 2026 | 50.65 | 53.85 | 50.20 | 53.20 | 53.20 | 5.14% | 1,255,946 |
| Apr 13, 2026 | 49.74 | 50.90 | 49.42 | 50.60 | 50.60 | 1.32% | 658,945 |
| Apr 12, 2026 | 49.20 | 50.30 | 48.88 | 49.94 | 49.94 | 2.13% | 473,050 |
| Apr 9, 2026 | 49.10 | 49.50 | 48.40 | 48.90 | 48.90 | -0.20% | 393,966 |
| Apr 8, 2026 | 50.10 | 50.10 | 48.46 | 49.00 | 49.00 | 3.81% | 579,576 |
| Apr 7, 2026 | 49.50 | 49.50 | 47.00 | 47.20 | 47.20 | -5.14% | 563,428 |
| Apr 6, 2026 | 48.92 | 50.60 | 48.92 | 49.76 | 49.76 | 1.68% | 637,668 |
| Apr 5, 2026 | 50.00 | 51.65 | 48.84 | 48.94 | 48.94 | 0.62% | 1,434,323 |
| Apr 2, 2026 | 44.22 | 48.64 | 44.12 | 48.64 | 48.64 | 10.00% | 1,415,171 |
| Apr 1, 2026 | 44.10 | 45.00 | 44.06 | 44.22 | 44.22 | 0.27% | 351,848 |
| Mar 31, 2026 | 44.02 | 45.12 | 43.80 | 44.10 | 44.10 | - | 472,609 |
| Mar 30, 2026 | 43.16 | 44.74 | 43.16 | 44.10 | 44.10 | 4.55% | 889,980 |
| Mar 29, 2026 | 41.34 | 42.18 | 40.92 | 42.18 | 42.18 | 2.78% | 435,330 |