East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 105.70
-1.30 (-1.21%)
Aug 13, 2025, 3:19 PM AST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 123.60 | 128.20 | 123.00 | 126.00 | 123.24 | 2.44% | 192,720 |
| Jun 25, 2025 | 123.00 | 124.60 | 121.00 | 123.00 | 120.31 | 0.16% | 179,662 |
| Jun 24, 2025 | 120.40 | 123.00 | 119.20 | 122.80 | 120.11 | 4.60% | 207,912 |
| Jun 23, 2025 | 110.80 | 117.80 | 110.80 | 117.40 | 114.83 | 6.34% | 274,429 |
| Jun 22, 2025 | 105.80 | 116.00 | 105.80 | 110.40 | 107.99 | 3.18% | 369,310 |
| Jun 19, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 104.66 | 1.13% | 188,576 |
| Jun 18, 2025 | 106.00 | 106.00 | 103.60 | 105.80 | 103.49 | -0.94% | 148,487 |
| Jun 17, 2025 | 107.60 | 111.00 | 105.20 | 106.80 | 104.46 | -1.29% | 149,988 |
| Jun 16, 2025 | 107.00 | 111.40 | 106.20 | 108.20 | 105.83 | 2.46% | 240,742 |
| Jun 15, 2025 | 100.20 | 106.60 | 100.20 | 105.60 | 103.29 | -4.69% | 363,142 |
| Jun 12, 2025 | 115.00 | 115.00 | 110.20 | 110.80 | 108.38 | -5.30% | 182,145 |
| Jun 11, 2025 | 117.80 | 119.00 | 115.40 | 117.00 | 114.44 | -5.65% | 102,742 |
| May 29, 2025 | 116.40 | 125.00 | 115.00 | 124.00 | 121.29 | 7.83% | 441,361 |
| May 28, 2025 | 114.20 | 117.40 | 113.60 | 115.00 | 112.48 | 0.35% | 193,047 |
| May 27, 2025 | 114.00 | 117.20 | 112.00 | 114.60 | 112.09 | 0.88% | 266,928 |
| May 26, 2025 | 117.00 | 117.60 | 112.00 | 113.60 | 111.12 | -2.91% | 246,130 |