Saudi Steel Pipes Company (TADAWUL:1320)
Saudi Arabia · Delayed Price · Currency is SAR 45.80
-1.12 (-2.39%)
Aug 13, 2026, 3:16 PM AST
Saudi Steel Pipes Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 47.00 | 47.00 | 45.02 | 45.80 | 45.80 | -2.39% | 161,373 |
| Aug 12, 2026 | 47.30 | 47.72 | 46.82 | 46.92 | 46.92 | -1.01% | 92,753 |
| Aug 11, 2026 | 47.26 | 48.00 | 46.94 | 47.40 | 47.40 | 0.30% | 179,589 |
| Aug 10, 2026 | 46.50 | 47.50 | 46.18 | 47.26 | 47.26 | 1.63% | 115,408 |
| Aug 9, 2026 | 47.60 | 47.60 | 46.20 | 46.50 | 46.50 | -2.31% | 109,744 |
| Aug 6, 2026 | 47.00 | 47.78 | 46.04 | 47.60 | 47.60 | -2.86% | 353,258 |
| Aug 5, 2026 | 48.98 | 49.36 | 48.28 | 49.00 | 49.00 | 0.57% | 245,365 |
| Aug 4, 2026 | 47.00 | 48.90 | 47.00 | 48.72 | 48.72 | 3.70% | 273,061 |
| Aug 3, 2026 | 47.38 | 47.66 | 46.76 | 46.98 | 46.98 | -0.84% | 159,212 |
| Aug 2, 2026 | 46.94 | 47.50 | 46.00 | 47.38 | 47.38 | 0.81% | 73,782 |
| Jul 30, 2026 | 47.30 | 47.30 | 46.46 | 47.00 | 47.00 | -0.63% | 98,659 |
| Jul 29, 2026 | 48.22 | 48.50 | 46.88 | 47.30 | 47.30 | -1.91% | 199,692 |
| Jul 28, 2026 | 49.02 | 49.74 | 48.00 | 48.22 | 48.22 | -1.63% | 162,235 |
| Jul 27, 2026 | 49.14 | 50.00 | 48.44 | 49.02 | 49.02 | -0.24% | 279,021 |
| Jul 26, 2026 | 47.90 | 50.30 | 47.62 | 49.14 | 49.14 | 2.59% | 314,164 |
| 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 |