Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia · Delayed Price · Currency is SAR 5.24
+0.05 (0.96%)
Nov 19, 2025, 11:15 AM AST
Arabian Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.11 | 5.21 | 5.10 | 5.19 | 5.19 | 1.17% | 2,291,084 |
| Nov 17, 2025 | 5.28 | 5.28 | 5.10 | 5.13 | 5.13 | -0.97% | 1,801,658 |
| Nov 16, 2025 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -2.81% | 1,618,439 |
| Nov 13, 2025 | 5.41 | 5.41 | 5.31 | 5.33 | 5.33 | -1.48% | 1,696,280 |
| Nov 12, 2025 | 5.36 | 5.45 | 5.35 | 5.41 | 5.41 | 1.31% | 2,267,650 |
| Nov 11, 2025 | 5.44 | 5.44 | 5.33 | 5.34 | 5.34 | -1.29% | 1,336,941 |
| Nov 10, 2025 | 5.34 | 5.44 | 5.31 | 5.41 | 5.41 | 1.31% | 2,232,396 |
| Nov 9, 2025 | 5.39 | 5.40 | 5.21 | 5.34 | 5.34 | -1.11% | 2,605,949 |
| Nov 6, 2025 | 5.40 | 5.44 | 5.38 | 5.40 | 5.40 | 0.37% | 2,073,495 |
| Nov 5, 2025 | 5.51 | 5.52 | 5.37 | 5.38 | 5.38 | -2.71% | 3,888,476 |
| Nov 4, 2025 | 5.58 | 5.58 | 5.47 | 5.53 | 5.53 | -0.90% | 2,135,810 |
| Nov 3, 2025 | 5.67 | 5.67 | 5.50 | 5.58 | 5.58 | -1.59% | 3,073,270 |
| Nov 2, 2025 | 5.72 | 5.72 | 5.64 | 5.67 | 5.67 | -0.53% | 1,876,541 |
| Oct 30, 2025 | 5.68 | 5.80 | 5.65 | 5.70 | 5.70 | 0.88% | 4,433,530 |
| Oct 29, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.18% | 2,733,752 |
| Oct 28, 2025 | 5.60 | 5.66 | 5.49 | 5.66 | 5.66 | -1.05% | 8,647,173 |
| Oct 27, 2025 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | -0.87% | 2,583,598 |
| Oct 26, 2025 | 5.68 | 5.81 | 5.68 | 5.77 | 5.77 | 1.76% | 2,664,331 |
| Oct 23, 2025 | 5.70 | 5.73 | 5.65 | 5.67 | 5.67 | -0.53% | 3,132,463 |
| Oct 22, 2025 | 5.72 | 5.80 | 5.70 | 5.70 | 5.70 | -1.04% | 1,893,266 |
| Oct 21, 2025 | 5.84 | 5.84 | 5.71 | 5.76 | 5.76 | -0.86% | 2,517,894 |
| Oct 20, 2025 | 5.93 | 5.93 | 5.80 | 5.81 | 5.81 | -1.86% | 2,726,059 |
| Oct 19, 2025 | 5.98 | 6.03 | 5.88 | 5.92 | 5.92 | -1.00% | 2,838,061 |
| Oct 16, 2025 | 6.04 | 6.05 | 5.97 | 5.98 | 5.98 | -1.32% | 3,040,607 |
| Oct 15, 2025 | 6.00 | 6.06 | 5.96 | 6.06 | 6.06 | 1.17% | 3,376,421 |
| Oct 14, 2025 | 6.05 | 6.09 | 5.96 | 5.99 | 5.99 | -0.99% | 4,579,923 |
| Oct 13, 2025 | 6.04 | 6.07 | 6.01 | 6.05 | 6.05 | 0.83% | 2,804,539 |
| Oct 12, 2025 | 5.99 | 6.08 | 5.91 | 6.00 | 6.00 | -1.32% | 5,366,176 |
| Oct 9, 2025 | 6.05 | 6.14 | 6.01 | 6.08 | 6.08 | 0.66% | 6,464,959 |
| Oct 8, 2025 | 6.14 | 6.20 | 6.03 | 6.04 | 6.04 | -1.63% | 4,839,572 |
| Oct 7, 2025 | 6.06 | 6.18 | 6.06 | 6.14 | 6.14 | 1.32% | 3,930,161 |
| Oct 6, 2025 | 6.12 | 6.16 | 6.03 | 6.06 | 6.06 | -0.98% | 6,308,526 |
| Oct 5, 2025 | 6.20 | 6.36 | 6.09 | 6.12 | 6.12 | -1.29% | 12,008,410 |
| Oct 2, 2025 | 6.27 | 6.32 | 6.14 | 6.20 | 6.20 | -0.32% | 5,678,684 |
| Oct 1, 2025 | 6.27 | 6.30 | 6.13 | 6.22 | 6.22 | -0.48% | 5,368,687 |
| Sep 30, 2025 | 6.03 | 6.30 | 6.03 | 6.25 | 6.25 | 3.82% | 10,108,820 |
| Sep 29, 2025 | 6.02 | 6.09 | 5.93 | 6.02 | 6.02 | 0.17% | 5,831,017 |
| Sep 28, 2025 | 5.93 | 6.10 | 5.91 | 6.01 | 6.01 | 2.21% | 8,799,971 |
| Sep 25, 2025 | 5.94 | 6.00 | 5.83 | 5.88 | 5.88 | -0.17% | 9,612,679 |
| Sep 24, 2025 | 5.74 | 5.90 | 5.70 | 5.89 | 5.89 | 3.15% | 6,054,849 |
| Sep 22, 2025 | 5.67 | 5.78 | 5.60 | 5.71 | 5.71 | 0.88% | 5,804,673 |
| Sep 21, 2025 | 5.42 | 5.69 | 5.39 | 5.66 | 5.66 | 5.01% | 6,915,666 |
| Sep 18, 2025 | 5.36 | 5.40 | 5.28 | 5.39 | 5.39 | 0.94% | 3,308,053 |
| Sep 17, 2025 | 5.20 | 5.34 | 5.16 | 5.34 | 5.34 | 3.09% | 4,038,428 |
| Sep 16, 2025 | 5.10 | 5.19 | 5.06 | 5.18 | 5.18 | 1.57% | 3,723,432 |
| Sep 15, 2025 | 5.06 | 5.12 | 5.04 | 5.10 | 5.10 | 0.99% | 2,348,254 |
| Sep 14, 2025 | 5.12 | 5.17 | 5.01 | 5.05 | 5.05 | -2.51% | 2,235,448 |
| Sep 11, 2025 | 5.23 | 5.23 | 5.12 | 5.18 | 5.18 | -0.19% | 2,033,707 |
| Sep 10, 2025 | 5.30 | 5.30 | 5.17 | 5.19 | 5.19 | -2.44% | 4,225,740 |
| Sep 9, 2025 | 5.33 | 5.37 | 5.25 | 5.32 | 5.32 | -0.93% | 3,993,788 |