East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 177.20
+1.90 (1.08%)
Oct 20, 2026, 10:15 AM AST
TADAWUL:1321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 177.00 | 178.10 | 176.40 | 177.20 | 177.20 | 0.68% | 7,150 |
| Oct 19, 2026 | 183.00 | 183.50 | 175.00 | 176.00 | 176.00 | -4.56% | 110,307 |
| Oct 18, 2026 | 184.50 | 185.90 | 181.80 | 184.40 | 184.40 | 0.88% | 89,569 |
| Oct 15, 2026 | 185.50 | 186.70 | 179.20 | 182.80 | 182.80 | -0.92% | 216,795 |
| Oct 14, 2026 | 186.30 | 186.30 | 181.20 | 184.50 | 184.50 | -0.81% | 260,120 |
| Oct 13, 2026 | 173.80 | 187.00 | 172.60 | 186.00 | 186.00 | 7.14% | 483,093 |
| Oct 12, 2026 | 172.00 | 176.00 | 171.50 | 173.60 | 173.60 | 3.09% | 310,935 |
| Oct 11, 2026 | 173.10 | 173.10 | 165.80 | 168.40 | 168.40 | -2.94% | 216,154 |
| Oct 8, 2026 | 182.00 | 184.50 | 172.70 | 173.50 | 173.50 | -5.14% | 512,200 |
| Oct 7, 2026 | 182.00 | 186.00 | 181.30 | 182.90 | 182.90 | 1.33% | 184,547 |
| Oct 6, 2026 | 188.00 | 188.00 | 178.90 | 180.50 | 180.50 | -2.27% | 274,462 |
| Oct 5, 2026 | 172.20 | 186.80 | 171.00 | 184.70 | 184.70 | 7.70% | 447,023 |
| Oct 4, 2026 | 174.40 | 174.40 | 170.20 | 171.50 | 171.50 | 0.35% | 106,561 |
| Oct 1, 2026 | 174.50 | 174.50 | 163.80 | 170.90 | 170.90 | -2.06% | 369,263 |
| Sep 30, 2026 | 180.30 | 180.30 | 173.70 | 174.50 | 174.50 | -3.06% | 288,637 |
| Sep 29, 2026 | 195.60 | 195.60 | 179.70 | 180.00 | 180.00 | -7.98% | 396,944 |
| Sep 28, 2026 | 201.50 | 203.40 | 194.00 | 195.60 | 195.60 | -3.41% | 156,288 |
| Sep 27, 2026 | 204.80 | 204.80 | 198.50 | 202.50 | 202.50 | -0.34% | 155,599 |
| Sep 24, 2026 | 210.10 | 212.70 | 198.00 | 203.20 | 203.20 | -2.31% | 350,210 |
| Sep 22, 2026 | 215.00 | 215.00 | 207.20 | 208.00 | 208.00 | -2.35% | 260,902 |
| Sep 21, 2026 | 215.00 | 216.50 | 210.20 | 213.00 | 213.00 | -0.47% | 201,258 |
| Sep 20, 2026 | 215.50 | 218.00 | 211.90 | 214.00 | 214.00 | 2.54% | 206,528 |
| Sep 17, 2026 | 204.00 | 210.60 | 203.80 | 208.70 | 208.70 | 2.35% | 212,889 |
| Sep 16, 2026 | 207.70 | 207.70 | 202.50 | 203.90 | 203.90 | -0.44% | 108,578 |
| Sep 15, 2026 | 207.00 | 210.50 | 204.80 | 204.80 | 204.80 | -1.06% | 148,523 |
| Sep 14, 2026 | 204.30 | 207.80 | 202.80 | 207.00 | 207.00 | 1.22% | 95,482 |
| Sep 13, 2026 | 205.50 | 214.70 | 204.30 | 204.50 | 204.50 | -0.49% | 251,389 |
| Sep 10, 2026 | 205.00 | 211.10 | 205.00 | 205.50 | 205.50 | -0.72% | 159,361 |
| Sep 9, 2026 | 206.70 | 208.10 | 204.30 | 207.00 | 207.00 | 0.39% | 134,273 |
| Sep 8, 2026 | 207.80 | 209.80 | 206.00 | 206.20 | 206.20 | -0.19% | 85,961 |
| Sep 7, 2026 | 207.40 | 209.40 | 205.80 | 206.60 | 206.60 | -0.34% | 65,906 |
| Sep 6, 2026 | 206.80 | 212.90 | 206.80 | 207.30 | 207.30 | 0.39% | 92,637 |
| Sep 3, 2026 | 207.00 | 207.40 | 204.50 | 206.50 | 206.50 | 0.63% | 139,175 |
| Sep 2, 2026 | 196.00 | 207.30 | 194.70 | 205.20 | 205.20 | 4.75% | 415,984 |
| Sep 1, 2026 | 197.00 | 197.00 | 190.10 | 195.90 | 195.90 | -0.41% | 201,439 |
| Aug 31, 2026 | 186.50 | 200.00 | 186.10 | 196.70 | 196.70 | 5.36% | 796,154 |
| Aug 30, 2026 | 189.60 | 189.60 | 186.00 | 186.70 | 186.70 | -1.22% | 47,618 |
| Aug 27, 2026 | 189.50 | 190.20 | 188.60 | 189.00 | 189.00 | 0.27% | 210,458 |
| Aug 26, 2026 | 190.10 | 191.30 | 186.30 | 188.50 | 188.50 | -0.79% | 194,416 |
| Aug 25, 2026 | 190.00 | 192.50 | 188.00 | 190.00 | 190.00 | - | 172,122 |
| Aug 24, 2026 | 187.10 | 191.30 | 187.10 | 190.00 | 190.00 | 1.12% | 258,766 |
| Aug 23, 2026 | 187.30 | 189.50 | 186.70 | 187.90 | 187.90 | - | 60,414 |
| Aug 20, 2026 | 189.90 | 190.60 | 187.70 | 187.90 | 187.90 | -1.11% | 166,944 |
| Aug 19, 2026 | 190.00 | 191.20 | 187.20 | 190.00 | 190.00 | - | 119,516 |
| Aug 18, 2026 | 193.40 | 193.40 | 189.00 | 190.00 | 190.00 | -2.01% | 98,900 |
| Aug 17, 2026 | 193.00 | 195.40 | 191.40 | 193.90 | 193.90 | 0.73% | 113,727 |
| Aug 16, 2026 | 194.00 | 195.00 | 191.40 | 192.50 | 192.50 | 0.52% | 28,711 |
| Aug 13, 2026 | 196.30 | 196.30 | 190.20 | 191.50 | 191.50 | -1.85% | 112,602 |
| Aug 12, 2026 | 197.90 | 200.00 | 195.10 | 195.10 | 195.10 | -0.41% | 120,751 |
| Aug 11, 2026 | 195.10 | 199.70 | 195.00 | 195.90 | 195.90 | 0.56% | 156,853 |