East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 195.60
-6.90 (-3.41%)
Sep 28, 2026, 3:19 PM AST
TADAWUL:1321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 201.50 | 203.40 | 194.00 | 195.30 | 195.30 | -3.56% | 139,503 |
| 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 |
| 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 |