Saudi Steel Pipes Company (TADAWUL:1320)
Saudi Arabia · Delayed Price · Currency is SAR 54.70
+0.75 (1.39%)
Oct 20, 2026, 10:16 AM AST
Saudi Steel Pipes Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 54.40 | 55.00 | 53.90 | 54.70 | 54.70 | 1.39% | 39,552 |
| Oct 19, 2026 | 55.05 | 55.50 | 53.55 | 53.95 | 53.95 | -2.00% | 218,924 |
| Oct 18, 2026 | 55.80 | 56.00 | 55.00 | 55.05 | 55.05 | -1.34% | 212,092 |
| Oct 15, 2026 | 56.00 | 58.20 | 55.45 | 55.80 | 55.80 | -0.36% | 817,841 |
| Oct 14, 2026 | 55.80 | 56.35 | 54.95 | 56.00 | 56.00 | 0.09% | 343,218 |
| Oct 13, 2026 | 53.95 | 56.80 | 53.80 | 55.95 | 55.95 | 5.07% | 791,475 |
| Oct 12, 2026 | 53.55 | 53.90 | 52.60 | 53.25 | 53.25 | 0.28% | 215,395 |
| Oct 11, 2026 | 52.80 | 53.50 | 51.80 | 53.10 | 53.10 | -1.03% | 202,546 |
| Oct 8, 2026 | 55.25 | 55.30 | 52.80 | 53.65 | 53.65 | -2.98% | 287,435 |
| Oct 7, 2026 | 54.70 | 55.35 | 54.40 | 55.30 | 55.30 | 1.37% | 215,245 |
| Oct 6, 2026 | 55.20 | 55.45 | 54.15 | 54.55 | 54.55 | -0.82% | 239,006 |
| Oct 5, 2026 | 54.45 | 55.20 | 53.85 | 55.00 | 55.00 | 1.01% | 376,689 |
| Oct 4, 2026 | 53.50 | 54.60 | 53.15 | 54.45 | 54.45 | 3.03% | 155,726 |
| Oct 1, 2026 | 52.30 | 53.30 | 52.30 | 52.85 | 52.85 | 0.19% | 217,752 |
| Sep 30, 2026 | 54.20 | 54.45 | 52.75 | 52.75 | 52.75 | -2.68% | 259,966 |
| Sep 29, 2026 | 56.00 | 56.00 | 54.10 | 54.20 | 54.20 | -1.99% | 343,351 |
| Sep 28, 2026 | 56.00 | 56.55 | 55.30 | 55.30 | 55.30 | -1.25% | 230,976 |
| Sep 27, 2026 | 56.00 | 56.45 | 55.25 | 56.00 | 56.00 | -0.09% | 224,099 |
| Sep 24, 2026 | 56.70 | 57.25 | 55.30 | 56.05 | 56.05 | -1.23% | 324,353 |
| Sep 22, 2026 | 57.00 | 57.00 | 55.70 | 56.75 | 56.75 | -0.18% | 306,410 |
| Sep 21, 2026 | 56.80 | 57.95 | 55.75 | 56.85 | 56.85 | 0.62% | 400,010 |
| Sep 20, 2026 | 56.70 | 57.10 | 56.20 | 56.50 | 56.50 | 0.98% | 331,827 |
| Sep 17, 2026 | 55.80 | 56.70 | 55.70 | 55.95 | 55.95 | 0.27% | 237,123 |
| Sep 16, 2026 | 57.35 | 57.55 | 55.80 | 55.80 | 55.80 | -2.28% | 243,587 |
| Sep 15, 2026 | 56.70 | 58.10 | 56.45 | 57.10 | 57.10 | 0.88% | 562,312 |
| Sep 14, 2026 | 55.50 | 57.00 | 54.50 | 56.60 | 56.60 | 1.71% | 302,903 |
| Sep 13, 2026 | 57.15 | 58.80 | 55.50 | 55.65 | 55.65 | -2.62% | 579,589 |
| Sep 10, 2026 | 57.30 | 57.85 | 56.80 | 57.15 | 57.15 | 0.09% | 382,966 |
| Sep 9, 2026 | 56.30 | 57.70 | 56.00 | 57.10 | 57.10 | 1.69% | 387,874 |
| Sep 8, 2026 | 56.80 | 57.35 | 56.05 | 56.15 | 56.15 | -0.97% | 351,861 |
| Sep 7, 2026 | 55.80 | 56.85 | 55.75 | 56.70 | 56.70 | 1.61% | 382,563 |
| Sep 6, 2026 | 55.80 | 56.80 | 55.45 | 55.80 | 55.80 | 0.54% | 339,201 |
| Sep 3, 2026 | 55.00 | 55.85 | 54.55 | 55.50 | 55.50 | 1.37% | 348,949 |
| Sep 2, 2026 | 54.50 | 55.90 | 53.45 | 54.75 | 54.75 | 1.30% | 754,034 |
| Sep 1, 2026 | 53.90 | 54.80 | 53.00 | 54.05 | 54.05 | 0.65% | 375,024 |
| Aug 31, 2026 | 51.30 | 53.80 | 51.25 | 53.70 | 53.70 | 4.47% | 528,390 |
| Aug 30, 2026 | 52.50 | 52.50 | 50.95 | 51.40 | 51.40 | -1.81% | 167,665 |
| Aug 27, 2026 | 51.80 | 52.70 | 51.55 | 52.35 | 52.35 | 1.26% | 313,426 |
| Aug 26, 2026 | 49.30 | 52.25 | 49.06 | 51.70 | 51.70 | 5.42% | 762,053 |
| Aug 25, 2026 | 47.98 | 50.00 | 47.82 | 49.04 | 49.04 | 3.46% | 498,930 |
| Aug 24, 2026 | 47.34 | 48.58 | 47.26 | 47.40 | 47.40 | 0.42% | 218,014 |
| Aug 23, 2026 | 47.06 | 48.00 | 47.00 | 47.20 | 47.20 | -0.21% | 128,251 |
| Aug 20, 2026 | 47.60 | 47.96 | 47.24 | 47.30 | 47.30 | -0.63% | 145,139 |
| Aug 19, 2026 | 46.80 | 47.64 | 46.40 | 47.60 | 47.60 | 2.59% | 211,591 |
| Aug 18, 2026 | 45.60 | 46.60 | 45.40 | 46.40 | 46.40 | 1.75% | 117,554 |
| Aug 17, 2026 | 46.20 | 46.42 | 45.56 | 45.60 | 45.60 | -1.26% | 119,375 |
| Aug 16, 2026 | 46.00 | 47.10 | 46.00 | 46.18 | 46.18 | 0.83% | 75,839 |
| 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 |