Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia · Delayed Price · Currency is SAR 5.35
+0.01 (0.19%)
Sep 18, 2025, 12:45 PM AST
Arabian Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 6.00 | 6.00 | 5.61 | 5.88 | 5.88 | -3.61% | 7,648,900 |
| Jul 28, 2025 | 6.22 | 6.23 | 6.10 | 6.10 | 6.10 | -2.09% | 3,471,578 |
| Jul 27, 2025 | 6.20 | 6.33 | 6.20 | 6.23 | 6.23 | 0.48% | 1,110,627 |
| Jul 24, 2025 | 6.22 | 6.23 | 6.12 | 6.20 | 6.20 | - | 1,356,119 |
| Jul 23, 2025 | 6.13 | 6.26 | 6.13 | 6.20 | 6.20 | - | 2,068,166 |
| Jul 22, 2025 | 6.35 | 6.36 | 6.17 | 6.20 | 6.20 | -2.36% | 2,302,280 |
| Jul 21, 2025 | 6.36 | 6.38 | 6.28 | 6.35 | 6.35 | -0.16% | 1,449,020 |
| Jul 20, 2025 | 6.42 | 6.49 | 6.35 | 6.36 | 6.36 | -0.78% | 1,057,657 |
| Jul 17, 2025 | 6.45 | 6.47 | 6.35 | 6.41 | 6.41 | -0.31% | 1,454,204 |
| Jul 16, 2025 | 6.45 | 6.51 | 6.40 | 6.43 | 6.43 | -0.31% | 1,548,831 |
| Jul 15, 2025 | 6.59 | 6.62 | 6.45 | 6.45 | 6.45 | -2.12% | 2,337,135 |
| Jul 14, 2025 | 6.74 | 6.81 | 6.56 | 6.59 | 6.59 | -2.23% | 4,268,734 |
| Jul 13, 2025 | 6.50 | 6.80 | 6.48 | 6.74 | 6.74 | 3.85% | 5,927,430 |
| Jul 10, 2025 | 6.57 | 6.61 | 6.48 | 6.49 | 6.49 | -1.22% | 2,408,786 |