East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 206.50
+1.30 (0.63%)
Sep 3, 2026, 3:19 PM AST
TADAWUL:1321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 369,406 |
| 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 |
| Aug 10, 2026 | 192.00 | 196.50 | 191.30 | 194.80 | 194.80 | 1.46% | 183,670 |
| Aug 9, 2026 | 193.90 | 195.00 | 191.00 | 192.00 | 192.00 | 0.37% | 82,425 |
| Aug 6, 2026 | 189.70 | 195.00 | 183.20 | 191.30 | 191.30 | 1.22% | 516,826 |
| Aug 5, 2026 | 186.60 | 192.10 | 186.60 | 189.00 | 189.00 | 1.34% | 298,365 |
| Aug 4, 2026 | 184.90 | 189.20 | 184.60 | 186.50 | 186.50 | 1.36% | 295,800 |
| Aug 3, 2026 | 184.00 | 185.70 | 181.10 | 184.00 | 184.00 | -0.65% | 147,068 |
| Aug 2, 2026 | 184.00 | 186.20 | 182.00 | 185.20 | 185.20 | 0.65% | 60,911 |
| Jul 30, 2026 | 190.00 | 190.80 | 184.00 | 184.00 | 184.00 | -2.70% | 121,458 |
| Jul 29, 2026 | 192.80 | 193.50 | 187.00 | 189.10 | 189.10 | -1.82% | 138,867 |
| Jul 28, 2026 | 197.80 | 198.00 | 190.90 | 192.60 | 192.60 | -2.03% | 153,518 |
| Jul 27, 2026 | 187.50 | 199.20 | 187.50 | 196.60 | 196.60 | 4.63% | 418,013 |
| Jul 26, 2026 | 199.70 | 199.70 | 186.00 | 187.90 | 187.90 | -5.91% | 323,137 |
| Jul 23, 2026 | 198.90 | 201.70 | 189.50 | 199.70 | 199.70 | 0.40% | 575,570 |
| Jul 22, 2026 | 217.50 | 218.00 | 198.90 | 198.90 | 198.90 | -9.96% | 703,804 |
| Jul 21, 2026 | 220.60 | 224.90 | 219.30 | 220.90 | 220.90 | 0.50% | 265,736 |
| Jul 20, 2026 | 220.00 | 225.00 | 219.60 | 219.80 | 219.80 | -0.09% | 156,269 |
| Jul 19, 2026 | 223.60 | 223.60 | 218.00 | 220.00 | 220.00 | -1.35% | 37,074 |
| Jul 16, 2026 | 223.50 | 223.90 | 218.40 | 223.00 | 223.00 | -0.18% | 118,398 |
| Jul 15, 2026 | 226.40 | 227.50 | 221.70 | 223.40 | 223.40 | -1.28% | 61,943 |
| Jul 14, 2026 | 222.50 | 226.30 | 220.00 | 226.30 | 226.30 | 3.24% | 199,108 |
| Jul 13, 2026 | 218.00 | 226.00 | 217.00 | 219.20 | 219.20 | 0.55% | 250,886 |
| Jul 12, 2026 | 224.20 | 227.60 | 218.00 | 218.00 | 218.00 | -3.96% | 61,676 |
| Jul 9, 2026 | 226.20 | 231.10 | 223.90 | 227.00 | 227.00 | 1.48% | 320,232 |
| Jul 8, 2026 | 218.00 | 226.20 | 217.50 | 223.70 | 223.70 | 3.09% | 343,568 |
| Jul 7, 2026 | 210.00 | 221.40 | 204.40 | 217.00 | 217.00 | 4.78% | 357,185 |
| Jul 6, 2026 | 203.60 | 211.20 | 202.30 | 207.10 | 207.10 | 2.52% | 172,775 |
| Jul 5, 2026 | 214.00 | 216.00 | 202.00 | 202.00 | 202.00 | -6.48% | 80,174 |
| Jul 2, 2026 | 220.00 | 220.20 | 215.00 | 216.00 | 216.00 | -1.82% | 212,164 |
| Jul 1, 2026 | 218.00 | 221.60 | 216.70 | 220.00 | 220.00 | - | 116,290 |
| Jun 30, 2026 | 227.00 | 227.00 | 220.00 | 220.00 | 220.00 | -2.65% | 140,500 |
| Jun 29, 2026 | 227.10 | 228.80 | 223.60 | 226.00 | 226.00 | -0.31% | 155,223 |
| Jun 28, 2026 | 227.50 | 227.90 | 225.00 | 226.70 | 226.70 | -0.13% | 31,128 |