East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 106.40
+0.40 (0.38%)
Sep 4, 2025, 3:19 PM AST
TADAWUL:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 105.80 | 106.70 | 105.40 | 106.40 | 106.40 | 0.38% | 84,712 |
| Sep 3, 2025 | 106.90 | 107.40 | 105.50 | 106.00 | 106.00 | -0.93% | 104,495 |
| Sep 2, 2025 | 105.10 | 108.40 | 105.00 | 107.00 | 107.00 | 1.04% | 156,590 |
| Sep 1, 2025 | 105.70 | 106.70 | 104.70 | 105.90 | 105.90 | 0.19% | 97,656 |
| Aug 31, 2025 | 106.40 | 107.60 | 104.60 | 105.70 | 105.70 | -0.56% | 70,600 |
| Aug 28, 2025 | 107.00 | 107.60 | 106.30 | 106.30 | 106.30 | -0.65% | 56,391 |
| Aug 27, 2025 | 107.80 | 108.80 | 106.80 | 107.00 | 107.00 | -0.83% | 138,654 |
| Aug 26, 2025 | 108.20 | 108.50 | 106.40 | 107.90 | 107.90 | -0.28% | 164,963 |
| Aug 25, 2025 | 107.80 | 109.20 | 106.70 | 108.20 | 108.20 | 0.56% | 121,827 |
| Aug 24, 2025 | 108.00 | 109.40 | 107.60 | 107.60 | 107.60 | - | 209,050 |
| Aug 21, 2025 | 110.60 | 110.60 | 107.00 | 107.60 | 107.60 | -2.18% | 195,004 |
| Aug 20, 2025 | 110.40 | 113.60 | 109.80 | 110.00 | 110.00 | -0.27% | 250,947 |
| Aug 19, 2025 | 110.60 | 110.60 | 109.00 | 110.30 | 110.30 | -0.27% | 90,413 |
| Aug 18, 2025 | 110.30 | 112.00 | 108.50 | 110.60 | 110.60 | 0.36% | 213,618 |
| Aug 17, 2025 | 107.00 | 114.90 | 106.70 | 110.20 | 110.20 | 3.28% | 407,926 |
| Aug 14, 2025 | 105.70 | 107.80 | 105.70 | 106.70 | 106.70 | 0.95% | 151,865 |
| Aug 13, 2025 | 107.80 | 107.90 | 105.70 | 105.70 | 105.70 | -1.21% | 129,777 |
| Aug 12, 2025 | 108.10 | 108.40 | 106.30 | 107.00 | 107.00 | -1.38% | 139,904 |
| Aug 11, 2025 | 111.30 | 111.30 | 108.20 | 108.50 | 108.50 | -2.43% | 144,869 |
| Aug 10, 2025 | 111.50 | 112.00 | 110.60 | 111.20 | 111.20 | -0.27% | 71,182 |
| Aug 7, 2025 | 112.00 | 112.60 | 110.40 | 111.50 | 111.50 | -2.45% | 188,949 |
| Aug 6, 2025 | 111.30 | 114.40 | 110.50 | 114.30 | 111.80 | 2.70% | 282,404 |
| Aug 5, 2025 | 109.50 | 111.40 | 108.30 | 111.30 | 108.87 | 2.39% | 206,342 |
| Aug 4, 2025 | 106.70 | 109.10 | 105.80 | 108.70 | 106.32 | 1.97% | 259,523 |
| Aug 3, 2025 | 108.60 | 108.70 | 106.20 | 106.60 | 104.27 | -1.30% | 255,902 |
| Jul 31, 2025 | 110.00 | 110.00 | 107.60 | 108.00 | 105.64 | -1.64% | 98,962 |
| Jul 30, 2025 | 109.90 | 110.60 | 109.00 | 109.80 | 107.40 | -0.09% | 173,554 |
| Jul 29, 2025 | 113.10 | 113.10 | 109.20 | 109.90 | 107.50 | -2.48% | 179,913 |
| Jul 28, 2025 | 115.90 | 115.90 | 112.70 | 112.70 | 110.23 | -2.09% | 166,025 |
| Jul 27, 2025 | 117.50 | 117.50 | 114.20 | 115.10 | 112.58 | 0.79% | 116,266 |
| Jul 24, 2025 | 116.00 | 116.50 | 114.00 | 114.20 | 111.70 | -1.47% | 60,587 |
| Jul 23, 2025 | 114.30 | 116.50 | 113.10 | 115.90 | 113.37 | 1.49% | 73,236 |
| Jul 22, 2025 | 116.70 | 116.70 | 114.00 | 114.20 | 111.70 | -1.72% | 47,868 |
| Jul 21, 2025 | 116.00 | 119.50 | 114.10 | 116.20 | 113.66 | 0.26% | 139,471 |
| Jul 20, 2025 | 118.60 | 119.80 | 115.40 | 115.90 | 113.37 | -2.19% | 75,223 |
| Jul 17, 2025 | 119.50 | 120.30 | 117.30 | 118.50 | 115.91 | -0.59% | 82,535 |
| Jul 16, 2025 | 118.00 | 120.00 | 117.00 | 119.20 | 116.59 | 0.68% | 91,464 |
| Jul 15, 2025 | 119.70 | 120.70 | 118.10 | 118.40 | 115.81 | -1.00% | 180,532 |
| Jul 14, 2025 | 124.10 | 124.10 | 118.20 | 119.60 | 116.98 | -3.55% | 172,576 |
| Jul 13, 2025 | 124.70 | 125.70 | 123.30 | 124.00 | 121.29 | -0.56% | 66,972 |
| Jul 10, 2025 | 125.40 | 126.90 | 123.50 | 124.70 | 121.97 | 0.08% | 174,837 |
| Jul 9, 2025 | 122.80 | 124.80 | 122.00 | 124.60 | 121.87 | 1.30% | 78,190 |
| Jul 8, 2025 | 124.50 | 124.60 | 122.40 | 123.00 | 120.31 | -1.28% | 77,005 |
| Jul 7, 2025 | 124.00 | 124.90 | 123.20 | 124.60 | 121.87 | 0.32% | 70,250 |
| Jul 6, 2025 | 125.00 | 125.50 | 123.30 | 124.20 | 121.48 | -0.64% | 69,349 |
| Jul 3, 2025 | 125.40 | 125.50 | 124.10 | 125.00 | 122.27 | - | 59,661 |
| Jul 2, 2025 | 123.00 | 125.90 | 123.00 | 125.00 | 122.27 | 1.13% | 90,616 |
| Jul 1, 2025 | 126.40 | 126.60 | 123.60 | 123.60 | 120.90 | -2.22% | 107,786 |
| Jun 30, 2025 | 128.20 | 128.50 | 125.70 | 126.40 | 123.64 | -1.02% | 163,306 |
| Jun 29, 2025 | 128.40 | 130.00 | 127.10 | 127.70 | 124.91 | 1.35% | 105,484 |