East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 130.50
-0.40 (-0.31%)
Oct 8, 2025, 3:16 PM AST
TADAWUL:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 130.20 | 131.30 | 127.40 | 130.50 | 130.50 | -0.31% | 338,520 |
| Oct 7, 2025 | 126.40 | 131.30 | 125.70 | 130.90 | 130.90 | 3.64% | 450,896 |
| Oct 6, 2025 | 126.40 | 127.00 | 124.60 | 126.30 | 126.30 | 0.24% | 249,984 |
| Oct 5, 2025 | 126.80 | 128.10 | 125.90 | 126.00 | 126.00 | -0.55% | 142,139 |
| Oct 2, 2025 | 127.20 | 129.80 | 125.90 | 126.70 | 126.70 | 0.24% | 219,252 |
| Oct 1, 2025 | 129.10 | 129.50 | 125.80 | 126.40 | 126.40 | -1.79% | 337,265 |
| Sep 30, 2025 | 131.20 | 133.30 | 128.40 | 128.70 | 128.70 | -1.91% | 337,265 |
| Sep 29, 2025 | 123.40 | 131.90 | 123.40 | 131.20 | 131.20 | 6.32% | 659,497 |
| Sep 28, 2025 | 120.00 | 123.70 | 118.00 | 123.40 | 123.40 | 5.38% | 581,932 |
| Sep 25, 2025 | 117.50 | 119.60 | 116.40 | 117.10 | 117.10 | -1.26% | 212,329 |
| Sep 24, 2025 | 114.50 | 119.90 | 114.50 | 118.60 | 118.60 | 3.58% | 338,219 |
| Sep 22, 2025 | 117.60 | 119.50 | 114.10 | 114.50 | 114.50 | -2.64% | 458,977 |
| Sep 21, 2025 | 112.00 | 118.20 | 110.90 | 117.60 | 117.60 | 6.81% | 606,407 |
| Sep 18, 2025 | 107.00 | 110.30 | 106.40 | 110.10 | 110.10 | 3.38% | 338,786 |
| Sep 17, 2025 | 106.50 | 107.80 | 106.10 | 106.50 | 106.50 | - | 122,110 |
| Sep 16, 2025 | 105.80 | 107.00 | 105.80 | 106.50 | 106.50 | 0.47% | 207,260 |
| Sep 15, 2025 | 105.00 | 106.20 | 104.20 | 106.00 | 106.00 | 0.95% | 95,633 |
| Sep 14, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 96,218 |
| Sep 11, 2025 | 105.00 | 106.20 | 104.80 | 106.00 | 106.00 | 0.28% | 101,544 |
| Sep 10, 2025 | 105.00 | 105.70 | 103.40 | 105.70 | 105.70 | - | 68,901 |
| Sep 9, 2025 | 105.90 | 105.90 | 102.90 | 105.70 | 105.70 | -0.28% | 99,046 |
| Sep 8, 2025 | 105.10 | 106.30 | 104.70 | 106.00 | 106.00 | 0.38% | 83,136 |
| Sep 7, 2025 | 106.20 | 106.50 | 105.30 | 105.60 | 105.60 | -0.75% | 80,703 |
| 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 |