East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 216.00
-4.00 (-1.82%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 128,486 |
| Jun 28, 2026 | 227.50 | 227.90 | 225.00 | 226.70 | 226.70 | -0.13% | 31,128 |
| Jun 25, 2026 | 225.90 | 228.90 | 222.00 | 227.00 | 227.00 | 0.49% | 137,901 |
| Jun 24, 2026 | 225.00 | 229.20 | 223.30 | 225.90 | 225.90 | 0.85% | 263,301 |
| Jun 23, 2026 | 226.50 | 227.20 | 222.30 | 224.00 | 224.00 | -1.10% | 238,827 |
| Jun 22, 2026 | 222.40 | 230.00 | 222.40 | 226.50 | 226.50 | 1.84% | 196,197 |
| Jun 21, 2026 | 223.00 | 224.80 | 219.10 | 222.40 | 222.40 | -0.27% | 62,178 |
| Jun 18, 2026 | 220.40 | 225.00 | 219.10 | 223.00 | 223.00 | 1.36% | 207,362 |
| Jun 17, 2026 | 213.70 | 221.00 | 213.20 | 220.00 | 220.00 | 3.14% | 248,411 |
| Jun 16, 2026 | 213.90 | 214.10 | 210.00 | 213.30 | 213.30 | -0.42% | 210,624 |
| Jun 15, 2026 | 215.20 | 216.70 | 211.00 | 214.20 | 214.20 | -0.83% | 172,725 |
| Jun 14, 2026 | 218.00 | 219.00 | 213.70 | 216.00 | 216.00 | -1.14% | 149,287 |
| Jun 11, 2026 | 205.40 | 219.80 | 205.40 | 218.50 | 218.50 | 5.71% | 388,680 |
| Jun 10, 2026 | 207.80 | 212.00 | 203.70 | 206.70 | 206.70 | -0.58% | 233,781 |
| Jun 9, 2026 | 213.50 | 213.50 | 203.50 | 207.90 | 207.90 | -2.39% | 1,825,343 |
| Jun 8, 2026 | 211.30 | 225.00 | 211.00 | 213.00 | 213.00 | 0.47% | 245,620 |
| Jun 7, 2026 | 210.00 | 213.80 | 207.70 | 212.00 | 212.00 | -0.42% | 108,812 |
| Jun 4, 2026 | 202.80 | 214.90 | 201.20 | 212.90 | 212.90 | 5.04% | 326,854 |
| Jun 3, 2026 | 204.50 | 209.30 | 203.80 | 206.70 | 202.69 | 1.37% | 347,348 |
| Jun 2, 2026 | 200.90 | 205.30 | 198.70 | 203.90 | 199.95 | 2.46% | 322,057 |
| Jun 1, 2026 | 204.00 | 205.50 | 197.30 | 199.00 | 195.14 | -2.45% | 159,724 |
| May 31, 2026 | 195.90 | 205.90 | 193.00 | 204.00 | 200.04 | 4.13% | 161,460 |
| May 21, 2026 | 196.00 | 197.00 | 194.00 | 195.90 | 192.10 | -0.05% | 133,470 |
| May 20, 2026 | 191.60 | 197.00 | 190.50 | 196.00 | 192.20 | 2.94% | 258,665 |
| May 19, 2026 | 193.00 | 193.00 | 190.30 | 190.40 | 186.71 | -0.73% | 71,468 |
| May 18, 2026 | 184.10 | 193.50 | 184.10 | 191.80 | 188.08 | 3.73% | 259,283 |
| May 17, 2026 | 191.00 | 191.00 | 183.00 | 184.90 | 181.31 | -2.17% | 119,501 |
| May 14, 2026 | 201.00 | 206.00 | 188.70 | 189.00 | 185.34 | -1.61% | 934,174 |
| May 13, 2026 | 195.00 | 195.80 | 190.20 | 192.10 | 188.38 | -1.49% | 172,637 |
| May 12, 2026 | 187.70 | 200.10 | 187.00 | 195.00 | 191.22 | 3.89% | 464,914 |
| May 11, 2026 | 185.00 | 190.40 | 184.30 | 187.70 | 184.06 | 1.46% | 310,660 |
| May 10, 2026 | 190.00 | 196.50 | 184.00 | 185.00 | 181.41 | -5.27% | 163,954 |
| May 7, 2026 | 194.00 | 196.50 | 191.30 | 195.30 | 191.51 | 0.77% | 209,398 |
| May 6, 2026 | 196.90 | 199.70 | 193.20 | 193.80 | 190.04 | -1.57% | 175,233 |
| May 5, 2026 | 197.40 | 200.40 | 193.50 | 196.90 | 193.08 | -0.76% | 236,213 |
| May 4, 2026 | 196.40 | 200.40 | 195.10 | 198.40 | 194.55 | 1.64% | 218,510 |
| May 3, 2026 | 200.00 | 200.40 | 194.60 | 195.20 | 191.42 | -1.41% | 99,186 |
| Apr 30, 2026 | 194.00 | 201.30 | 190.00 | 198.00 | 194.16 | 2.06% | 530,974 |
| Apr 29, 2026 | 186.30 | 197.90 | 185.00 | 194.00 | 190.24 | 4.86% | 563,734 |
| Apr 28, 2026 | 182.80 | 186.00 | 180.70 | 185.00 | 181.41 | 1.98% | 226,301 |
| Apr 27, 2026 | 181.50 | 185.00 | 180.20 | 181.40 | 177.88 | 0.17% | 245,688 |
| Apr 26, 2026 | 184.60 | 184.60 | 179.40 | 181.10 | 177.59 | -1.90% | 95,298 |
| Apr 23, 2026 | 183.20 | 186.40 | 183.00 | 184.60 | 181.02 | 0.60% | 204,035 |
| Apr 22, 2026 | 185.00 | 186.40 | 181.60 | 183.50 | 179.94 | -0.76% | 333,825 |
| Apr 21, 2026 | 183.90 | 188.10 | 183.70 | 184.90 | 181.31 | 0.54% | 166,843 |
| Apr 20, 2026 | 180.10 | 186.50 | 179.80 | 183.90 | 180.33 | 1.94% | 347,964 |
| Apr 19, 2026 | 186.00 | 186.20 | 179.00 | 180.40 | 176.90 | -3.37% | 214,315 |