Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia · Delayed Price · Currency is SAR 6.04
-0.10 (-1.63%)
Oct 8, 2025, 3:17 PM AST
Arabian Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.14 | 6.20 | 6.03 | 6.07 | 6.07 | -1.14% | 3,997,660 |
| 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% | 12,008,414 |
| 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% | 10,108,826 |
| Sep 30, 2025 | 6.03 | 6.30 | 6.03 | 6.25 | 6.25 | 3.82% | 10,108,826 |
| 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 |
| Sep 8, 2025 | 5.43 | 5.43 | 5.32 | 5.37 | 5.37 | -0.19% | 2,104,898 |
| Sep 7, 2025 | 5.50 | 5.52 | 5.36 | 5.38 | 5.38 | -2.71% | 3,846,144 |
| Sep 4, 2025 | 5.55 | 5.58 | 5.49 | 5.53 | 5.53 | -0.18% | 1,840,603 |
| Sep 3, 2025 | 5.52 | 5.64 | 5.50 | 5.54 | 5.54 | 0.54% | 1,999,653 |
| Sep 2, 2025 | 5.56 | 5.56 | 5.46 | 5.51 | 5.51 | -0.72% | 2,502,316 |
| Sep 1, 2025 | 5.58 | 5.64 | 5.54 | 5.55 | 5.55 | -1.07% | 2,727,556 |
| Aug 31, 2025 | 5.70 | 5.72 | 5.57 | 5.61 | 5.61 | -2.09% | 2,395,411 |
| Aug 28, 2025 | 5.75 | 5.77 | 5.70 | 5.73 | 5.73 | -0.69% | 1,551,720 |
| Aug 27, 2025 | 5.82 | 5.84 | 5.75 | 5.77 | 5.77 | - | 2,423,120 |
| Aug 26, 2025 | 5.85 | 5.89 | 5.76 | 5.77 | 5.77 | -1.54% | 3,627,875 |
| Aug 25, 2025 | 5.88 | 5.99 | 5.82 | 5.86 | 5.86 | -0.34% | 4,902,346 |
| Aug 24, 2025 | 5.90 | 5.97 | 5.86 | 5.88 | 5.88 | - | 3,776,131 |
| Aug 21, 2025 | 5.84 | 5.94 | 5.76 | 5.88 | 5.88 | 0.68% | 8,457,583 |
| Aug 20, 2025 | 5.92 | 5.99 | 5.83 | 5.84 | 5.84 | -1.02% | 5,676,859 |
| Aug 19, 2025 | 5.75 | 6.00 | 5.74 | 5.90 | 5.90 | 2.61% | 9,881,037 |
| Aug 18, 2025 | 5.63 | 5.77 | 5.60 | 5.75 | 5.75 | 2.50% | 5,924,316 |
| Aug 17, 2025 | 5.53 | 5.68 | 5.52 | 5.61 | 5.61 | 1.81% | 5,812,969 |
| Aug 14, 2025 | 5.54 | 5.54 | 5.48 | 5.51 | 5.51 | -0.54% | 2,807,464 |
| Aug 13, 2025 | 5.65 | 5.65 | 5.51 | 5.54 | 5.54 | -1.07% | 1,852,750 |
| Aug 12, 2025 | 5.60 | 5.65 | 5.51 | 5.60 | 5.60 | 0.18% | 2,162,675 |
| Aug 11, 2025 | 5.78 | 5.78 | 5.58 | 5.59 | 5.59 | -3.29% | 2,558,687 |
| Aug 10, 2025 | 5.80 | 5.84 | 5.71 | 5.78 | 5.78 | -0.34% | 1,765,273 |
| Aug 7, 2025 | 5.87 | 5.88 | 5.77 | 5.80 | 5.80 | -1.19% | 2,208,941 |
| Aug 6, 2025 | 5.80 | 5.88 | 5.72 | 5.87 | 5.87 | 1.21% | 2,962,611 |
| Aug 5, 2025 | 5.87 | 5.91 | 5.77 | 5.80 | 5.80 | -1.19% | 2,779,863 |
| Aug 4, 2025 | 5.88 | 5.95 | 5.83 | 5.87 | 5.87 | -0.17% | 1,935,826 |
| Aug 3, 2025 | 5.89 | 5.89 | 5.79 | 5.88 | 5.88 | -0.84% | 1,629,936 |
| Jul 31, 2025 | 5.88 | 5.96 | 5.81 | 5.93 | 5.93 | 0.85% | 1,604,787 |
| Jul 30, 2025 | 5.90 | 5.96 | 5.83 | 5.88 | 5.88 | - | 1,946,831 |