East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 135.90
-1.10 (-0.80%)
At close: Dec 30, 2025
TADAWUL:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 138.00 | 138.00 | 135.10 | 135.90 | 135.90 | -0.80% | 39,859 |
| Dec 29, 2025 | 135.40 | 137.70 | 135.40 | 137.00 | 137.00 | 1.18% | 43,193 |
| Dec 28, 2025 | 140.80 | 140.80 | 135.00 | 135.40 | 135.40 | -3.56% | 83,004 |
| Dec 25, 2025 | 140.40 | 142.20 | 140.00 | 140.40 | 140.40 | -0.57% | 41,617 |
| Dec 24, 2025 | 141.60 | 141.60 | 139.20 | 141.20 | 141.20 | -0.28% | 132,561 |
| Dec 23, 2025 | 143.00 | 144.00 | 140.80 | 141.60 | 141.60 | -0.98% | 126,015 |
| Dec 22, 2025 | 140.10 | 143.50 | 139.50 | 143.00 | 143.00 | 2.14% | 198,569 |
| Dec 21, 2025 | 140.00 | 141.90 | 139.00 | 140.00 | 140.00 | - | 112,798 |
| Dec 18, 2025 | 139.70 | 142.10 | 138.10 | 140.00 | 140.00 | 0.72% | 144,684 |
| Dec 17, 2025 | 137.80 | 139.00 | 137.00 | 139.00 | 139.00 | 1.02% | 72,587 |
| Dec 16, 2025 | 140.50 | 140.50 | 136.40 | 137.60 | 137.60 | -2.13% | 74,601 |
| Dec 15, 2025 | 141.00 | 141.00 | 138.80 | 140.60 | 140.60 | 0.36% | 58,107 |
| Dec 14, 2025 | 144.70 | 144.90 | 140.10 | 140.10 | 140.10 | -3.25% | 80,725 |
| Dec 11, 2025 | 142.00 | 145.50 | 141.40 | 144.80 | 144.80 | 2.19% | 172,488 |
| Dec 10, 2025 | 139.90 | 142.50 | 138.50 | 141.70 | 141.70 | 1.80% | 155,603 |
| Dec 9, 2025 | 139.80 | 139.80 | 138.00 | 139.20 | 139.20 | 0.29% | 144,640 |
| Dec 8, 2025 | 138.00 | 141.80 | 136.50 | 138.80 | 138.80 | 3.58% | 499,714 |
| Dec 7, 2025 | 134.00 | 136.30 | 133.10 | 134.00 | 134.00 | -1.18% | 36,883 |
| Dec 4, 2025 | 135.90 | 137.00 | 134.60 | 135.60 | 135.60 | 0.30% | 87,590 |
| Dec 3, 2025 | 134.30 | 136.10 | 133.00 | 135.20 | 135.20 | 1.20% | 56,499 |
| Dec 2, 2025 | 134.00 | 134.30 | 130.00 | 133.60 | 133.60 | -0.30% | 72,009 |
| Dec 1, 2025 | 134.50 | 136.40 | 133.20 | 134.00 | 134.00 | 0.15% | 106,836 |
| Nov 30, 2025 | 134.40 | 136.00 | 132.90 | 133.80 | 133.80 | -0.30% | 45,802 |
| Nov 27, 2025 | 135.00 | 136.00 | 133.70 | 134.20 | 134.20 | -0.45% | 34,826 |
| Nov 26, 2025 | 133.10 | 134.90 | 132.50 | 134.80 | 134.80 | 0.90% | 71,176 |
| Nov 25, 2025 | 134.70 | 135.60 | 133.00 | 133.60 | 133.60 | -2.05% | 55,677 |
| Nov 24, 2025 | 137.60 | 137.70 | 134.50 | 136.40 | 136.40 | -0.58% | 69,203 |
| Nov 23, 2025 | 137.00 | 139.80 | 136.50 | 137.20 | 137.20 | 0.37% | 43,299 |
| Nov 20, 2025 | 134.20 | 136.90 | 134.00 | 136.70 | 136.70 | 2.40% | 116,068 |
| Nov 19, 2025 | 133.90 | 135.30 | 132.80 | 133.50 | 133.50 | 0.15% | 176,536 |
| Nov 18, 2025 | 134.50 | 135.00 | 132.00 | 133.30 | 133.30 | -0.89% | 135,341 |
| Nov 17, 2025 | 138.30 | 138.80 | 133.50 | 134.50 | 134.50 | -2.54% | 101,085 |
| Nov 16, 2025 | 142.00 | 142.00 | 137.20 | 138.00 | 138.00 | -2.82% | 44,221 |
| Nov 13, 2025 | 142.40 | 142.50 | 140.60 | 142.00 | 142.00 | 0.14% | 78,141 |
| Nov 12, 2025 | 141.20 | 144.10 | 141.00 | 141.80 | 141.80 | 0.71% | 164,483 |
| Nov 11, 2025 | 138.80 | 141.80 | 137.80 | 140.80 | 140.80 | 1.44% | 79,314 |
| Nov 10, 2025 | 137.10 | 139.70 | 136.40 | 138.80 | 138.80 | 1.91% | 133,525 |
| Nov 9, 2025 | 140.00 | 140.00 | 135.70 | 136.20 | 136.20 | -2.71% | 49,249 |
| Nov 6, 2025 | 137.00 | 141.20 | 137.00 | 140.00 | 140.00 | 2.19% | 179,833 |
| Nov 5, 2025 | 139.10 | 141.20 | 136.20 | 137.00 | 137.00 | -3.18% | 122,173 |
| Nov 4, 2025 | 143.90 | 144.30 | 141.40 | 141.50 | 141.50 | -1.87% | 126,578 |
| Nov 3, 2025 | 144.80 | 145.20 | 142.00 | 144.20 | 144.20 | -0.28% | 159,097 |
| Nov 2, 2025 | 145.00 | 146.60 | 142.60 | 144.60 | 144.60 | -0.55% | 171,594 |
| Oct 30, 2025 | 142.10 | 145.90 | 142.00 | 145.40 | 145.40 | 1.11% | 214,452 |
| Oct 29, 2025 | 142.70 | 146.00 | 141.00 | 143.80 | 141.80 | 0.84% | 337,190 |
| Oct 28, 2025 | 140.00 | 145.90 | 139.40 | 142.60 | 140.62 | 3.18% | 645,477 |
| Oct 27, 2025 | 132.00 | 138.30 | 132.00 | 138.20 | 136.28 | 4.70% | 412,713 |
| Oct 26, 2025 | 132.00 | 134.50 | 132.00 | 132.00 | 130.16 | - | 67,561 |
| Oct 23, 2025 | 132.00 | 134.00 | 131.70 | 132.00 | 130.16 | -1.12% | 96,911 |
| Oct 22, 2025 | 134.70 | 135.00 | 131.80 | 133.50 | 131.64 | -0.74% | 69,738 |