East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 155.90
+2.70 (1.76%)
Nov 10, 2026, 3:18 PM AST
TADAWUL:1321 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 154.80 | 158.90 | 153.40 | 155.90 | 155.90 | 1.76% | 253,969 |
| Nov 9, 2026 | 155.50 | 156.80 | 151.30 | 153.20 | 153.20 | -1.29% | 194,335 |
| Nov 8, 2026 | 145.80 | 156.30 | 145.60 | 155.20 | 155.20 | 4.86% | 162,005 |
| Nov 5, 2026 | 147.40 | 151.70 | 145.00 | 148.00 | 148.00 | 0.68% | 219,366 |
| Nov 4, 2026 | 142.10 | 150.80 | 141.00 | 147.00 | 147.00 | 3.52% | 287,144 |
| Nov 3, 2026 | 144.50 | 147.40 | 141.00 | 142.00 | 142.00 | -1.93% | 236,881 |
| Nov 2, 2026 | 147.90 | 151.80 | 144.40 | 144.80 | 144.80 | -1.70% | 294,834 |
| Nov 1, 2026 | 149.10 | 149.60 | 143.50 | 147.30 | 147.30 | -1.80% | 169,345 |
| Oct 29, 2026 | 156.00 | 156.50 | 150.00 | 150.00 | 150.00 | -3.23% | 176,783 |
| Oct 28, 2026 | 155.50 | 157.90 | 151.20 | 155.00 | 155.00 | 0.32% | 263,075 |
| Oct 27, 2026 | 153.00 | 157.60 | 150.00 | 154.50 | 154.50 | 1.64% | 319,686 |
| Oct 26, 2026 | 150.90 | 155.80 | 148.70 | 152.00 | 152.00 | 1.67% | 388,206 |
| Oct 25, 2026 | 163.00 | 163.00 | 148.00 | 149.50 | 149.50 | -7.54% | 141,731 |
| Oct 22, 2026 | 163.00 | 164.20 | 156.20 | 163.70 | 161.70 | -5.54% | 447,015 |
| Oct 21, 2026 | 173.70 | 176.30 | 170.50 | 173.30 | 171.18 | -0.35% | 106,449 |
| Oct 20, 2026 | 177.00 | 178.10 | 173.90 | 173.90 | 171.78 | -0.80% | 104,221 |
| Oct 19, 2026 | 183.00 | 183.50 | 175.00 | 175.30 | 173.16 | -4.93% | 132,583 |
| Oct 18, 2026 | 184.50 | 185.90 | 181.80 | 184.40 | 182.15 | 0.88% | 89,569 |
| Oct 15, 2026 | 185.50 | 186.70 | 179.20 | 182.80 | 180.57 | -0.92% | 216,795 |
| Oct 14, 2026 | 186.30 | 186.30 | 181.20 | 184.50 | 182.25 | -0.81% | 260,120 |
| Oct 13, 2026 | 173.80 | 187.00 | 172.60 | 186.00 | 183.73 | 7.14% | 483,093 |
| Oct 12, 2026 | 172.00 | 176.00 | 171.50 | 173.60 | 171.48 | 3.09% | 310,935 |
| Oct 11, 2026 | 173.10 | 173.10 | 165.80 | 168.40 | 166.34 | -2.94% | 216,154 |
| Oct 8, 2026 | 182.00 | 184.50 | 172.70 | 173.50 | 171.38 | -5.14% | 512,200 |
| Oct 7, 2026 | 182.00 | 186.00 | 181.30 | 182.90 | 180.67 | 1.33% | 184,547 |
| Oct 6, 2026 | 188.00 | 188.00 | 178.90 | 180.50 | 178.29 | -2.27% | 274,462 |
| Oct 5, 2026 | 172.20 | 186.80 | 171.00 | 184.70 | 182.44 | 7.70% | 447,023 |
| Oct 4, 2026 | 174.40 | 174.40 | 170.20 | 171.50 | 169.40 | 0.35% | 106,561 |
| Oct 1, 2026 | 174.50 | 174.50 | 163.80 | 170.90 | 168.81 | -2.06% | 369,263 |
| Sep 30, 2026 | 180.30 | 180.30 | 173.70 | 174.50 | 172.37 | -3.06% | 288,637 |
| Sep 29, 2026 | 195.60 | 195.60 | 179.70 | 180.00 | 177.80 | -7.98% | 396,944 |
| Sep 28, 2026 | 201.50 | 203.40 | 194.00 | 195.60 | 193.21 | -3.41% | 156,288 |
| Sep 27, 2026 | 204.80 | 204.80 | 198.50 | 202.50 | 200.03 | -0.34% | 155,599 |
| Sep 24, 2026 | 210.10 | 212.70 | 198.00 | 203.20 | 200.72 | -2.31% | 350,210 |
| Sep 22, 2026 | 215.00 | 215.00 | 207.20 | 208.00 | 205.46 | -2.35% | 260,902 |
| Sep 21, 2026 | 215.00 | 216.50 | 210.20 | 213.00 | 210.40 | -0.47% | 201,258 |
| Sep 20, 2026 | 215.50 | 218.00 | 211.90 | 214.00 | 211.39 | 2.54% | 206,528 |
| Sep 17, 2026 | 204.00 | 210.60 | 203.80 | 208.70 | 206.15 | 2.35% | 212,889 |
| Sep 16, 2026 | 207.70 | 207.70 | 202.50 | 203.90 | 201.41 | -0.44% | 108,578 |
| Sep 15, 2026 | 207.00 | 210.50 | 204.80 | 204.80 | 202.30 | -1.06% | 148,523 |
| Sep 14, 2026 | 204.30 | 207.80 | 202.80 | 207.00 | 204.47 | 1.22% | 95,482 |
| Sep 13, 2026 | 205.50 | 214.70 | 204.30 | 204.50 | 202.00 | -0.49% | 251,389 |
| Sep 10, 2026 | 205.00 | 211.10 | 205.00 | 205.50 | 202.99 | -0.72% | 159,361 |
| Sep 9, 2026 | 206.70 | 208.10 | 204.30 | 207.00 | 204.47 | 0.39% | 134,273 |
| Sep 8, 2026 | 207.80 | 209.80 | 206.00 | 206.20 | 203.68 | -0.19% | 85,961 |
| Sep 7, 2026 | 207.40 | 209.40 | 205.80 | 206.60 | 204.08 | -0.34% | 65,906 |
| Sep 6, 2026 | 206.80 | 212.90 | 206.80 | 207.30 | 204.77 | 0.39% | 92,637 |
| Sep 3, 2026 | 207.00 | 207.40 | 204.50 | 206.50 | 203.98 | 0.63% | 139,175 |
| Sep 2, 2026 | 196.00 | 207.30 | 194.70 | 205.20 | 202.69 | 4.75% | 415,984 |
| Sep 1, 2026 | 197.00 | 197.00 | 190.10 | 195.90 | 193.51 | -0.41% | 201,439 |