East Pipes Integrated Company for Industry (TADAWUL:1321)
Saudi Arabia · Delayed Price · Currency is SAR 189.90
+6.20 (3.38%)
Apr 14, 2026, 1:38 PM AST
TADAWUL:1321 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 183.00 | 185.60 | 182.20 | 183.90 | - | 0.11% | 24,534 |
| Apr 13, 2026 | 176.60 | 183.70 | 175.70 | 183.70 | 183.70 | 4.43% | 672,604 |
| Apr 12, 2026 | 177.40 | 177.90 | 173.50 | 175.90 | 175.90 | -0.06% | 192,156 |
| Apr 9, 2026 | 177.00 | 177.00 | 172.60 | 176.00 | 176.00 | -0.56% | 369,746 |
| Apr 8, 2026 | 172.00 | 178.50 | 171.70 | 177.00 | 177.00 | 4.73% | 1,030,062 |
| Apr 7, 2026 | 167.50 | 171.70 | 166.50 | 169.00 | 169.00 | -0.29% | 311,302 |
| Apr 6, 2026 | 166.00 | 171.70 | 166.00 | 169.50 | 169.50 | 2.36% | 584,671 |
| Apr 5, 2026 | 172.00 | 173.00 | 165.40 | 165.60 | 165.60 | -3.72% | 391,549 |
| Apr 2, 2026 | 164.40 | 174.30 | 163.30 | 172.00 | 172.00 | 4.62% | 925,216 |
| Apr 1, 2026 | 160.00 | 164.50 | 158.00 | 164.40 | 164.40 | 2.75% | 313,003 |
| Mar 31, 2026 | 157.80 | 161.00 | 155.60 | 160.00 | 160.00 | 1.91% | 334,687 |
| Mar 30, 2026 | 148.70 | 157.60 | 148.70 | 157.00 | 157.00 | 5.65% | 399,902 |
| Mar 29, 2026 | 150.70 | 155.20 | 147.50 | 148.60 | 148.60 | -1.59% | 484,279 |
| Mar 26, 2026 | 142.80 | 151.50 | 142.10 | 151.00 | 151.00 | 5.96% | 597,236 |
| Mar 25, 2026 | 139.90 | 142.80 | 138.40 | 142.50 | 142.50 | 2.30% | 183,805 |
| Mar 24, 2026 | 144.00 | 144.80 | 137.30 | 139.30 | 139.30 | -1.49% | 7,321,662 |
| Mar 16, 2026 | 138.90 | 143.00 | 136.50 | 141.40 | 141.40 | 1.95% | 202,930 |
| Mar 15, 2026 | 136.90 | 139.10 | 135.70 | 138.70 | 138.70 | 2.44% | 80,274 |
| Mar 12, 2026 | 135.00 | 135.40 | 133.00 | 135.40 | 135.40 | 0.30% | 68,050 |
| Mar 11, 2026 | 137.10 | 137.10 | 134.90 | 135.00 | 135.00 | -1.53% | 71,954 |
| Mar 10, 2026 | 136.00 | 139.70 | 134.90 | 137.10 | 137.10 | 0.44% | 175,794 |
| Mar 9, 2026 | 141.60 | 141.60 | 134.20 | 136.50 | 136.50 | -3.26% | 176,980 |
| Mar 8, 2026 | 137.80 | 141.50 | 136.00 | 141.10 | 141.10 | 3.75% | 120,821 |
| Mar 5, 2026 | 136.90 | 137.50 | 134.00 | 136.00 | 136.00 | -0.07% | 136,603 |
| Mar 4, 2026 | 133.20 | 137.60 | 133.00 | 136.10 | 136.10 | 2.18% | 183,715 |
| Mar 3, 2026 | 132.00 | 133.20 | 131.30 | 133.20 | 133.20 | -1.04% | 123,345 |
| Mar 2, 2026 | 136.70 | 139.90 | 132.20 | 134.60 | 134.60 | -1.75% | 151,112 |
| Mar 1, 2026 | 130.50 | 139.10 | 130.50 | 137.00 | 137.00 | -2.07% | 71,247 |
| Feb 26, 2026 | 141.30 | 141.60 | 137.70 | 139.90 | 139.90 | -1.89% | 178,576 |
| Feb 25, 2026 | 144.70 | 144.90 | 139.90 | 142.60 | 142.60 | -1.45% | 97,169 |
| Feb 24, 2026 | 143.00 | 145.90 | 143.00 | 144.70 | 144.70 | -0.41% | 47,178 |
| Feb 23, 2026 | 147.00 | 148.10 | 143.30 | 145.30 | 145.30 | -1.16% | 114,751 |
| Feb 19, 2026 | 149.30 | 149.30 | 145.60 | 147.00 | 147.00 | -1.28% | 65,904 |
| Feb 18, 2026 | 146.20 | 150.70 | 146.20 | 148.90 | 148.90 | 0.40% | 93,123 |
| Feb 17, 2026 | 150.50 | 150.50 | 147.30 | 148.30 | 148.30 | -1.85% | 71,551 |
| Feb 16, 2026 | 152.70 | 152.70 | 149.60 | 151.10 | 151.10 | -0.66% | 49,238 |
| Feb 15, 2026 | 153.10 | 154.50 | 150.20 | 152.10 | 152.10 | -0.26% | 42,049 |
| Feb 12, 2026 | 153.00 | 153.80 | 151.20 | 152.50 | 152.50 | -0.46% | 96,149 |
| Feb 11, 2026 | 153.20 | 154.40 | 150.60 | 153.20 | 153.20 | -0.26% | 118,897 |
| Feb 10, 2026 | 150.10 | 154.00 | 149.10 | 153.60 | 153.60 | 2.40% | 177,199 |
| Feb 9, 2026 | 157.00 | 158.20 | 149.50 | 150.00 | 150.00 | -4.46% | 506,679 |
| Feb 8, 2026 | 159.80 | 161.50 | 156.50 | 157.00 | 157.00 | -1.75% | 113,082 |
| Feb 5, 2026 | 158.00 | 161.50 | 157.00 | 159.80 | 159.80 | 0.50% | 327,380 |
| Feb 4, 2026 | 155.00 | 161.80 | 155.00 | 159.00 | 159.00 | 2.58% | 413,507 |
| Feb 3, 2026 | 155.50 | 157.90 | 154.00 | 155.00 | 155.00 | - | 188,967 |
| Feb 2, 2026 | 152.00 | 155.30 | 149.80 | 155.00 | 155.00 | 1.97% | 258,358 |
| Feb 1, 2026 | 152.20 | 153.80 | 148.40 | 152.00 | 152.00 | -0.13% | 125,720 |
| Jan 29, 2026 | 151.90 | 155.60 | 151.20 | 152.20 | 152.20 | 0.40% | 243,885 |
| Jan 28, 2026 | 151.00 | 158.00 | 150.50 | 151.60 | 151.60 | 3.84% | 653,524 |
| Jan 27, 2026 | 140.00 | 146.00 | 139.00 | 146.00 | 146.00 | 9.94% | 868,576 |