Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia · Delayed Price · Currency is SAR 5.54
-0.06 (-1.07%)
Aug 13, 2025, 3:19 PM AST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 6.53 | 6.59 | 6.45 | 6.57 | 6.57 | 1.39% | 2,055,018 |
| Jul 8, 2025 | 6.60 | 6.67 | 6.45 | 6.48 | 6.48 | -2.11% | 3,700,250 |
| Jul 7, 2025 | 6.47 | 6.62 | 6.43 | 6.62 | 6.62 | 2.48% | 3,827,241 |
| Jul 6, 2025 | 6.45 | 6.52 | 6.38 | 6.46 | 6.46 | 0.47% | 2,840,698 |
| Jul 3, 2025 | 6.44 | 6.55 | 6.40 | 6.43 | 6.43 | 0.78% | 4,800,970 |
| Jul 2, 2025 | 6.30 | 6.44 | 6.26 | 6.38 | 6.38 | 1.27% | 2,231,559 |
| Jul 1, 2025 | 6.40 | 6.46 | 6.27 | 6.30 | 6.30 | -1.56% | 2,232,305 |
| Jun 30, 2025 | 6.48 | 6.53 | 6.35 | 6.40 | 6.40 | -1.08% | 3,058,350 |
| Jun 29, 2025 | 6.21 | 6.62 | 6.21 | 6.47 | 6.47 | 4.35% | 4,565,920 |
| Jun 26, 2025 | 6.21 | 6.25 | 6.13 | 6.20 | 6.20 | - | 1,958,000 |
| Jun 25, 2025 | 6.05 | 6.25 | 5.91 | 6.20 | 6.20 | 2.82% | 4,112,574 |
| Jun 24, 2025 | 5.92 | 6.06 | 5.88 | 6.03 | 6.03 | 4.15% | 6,981,466 |
| Jun 23, 2025 | 5.79 | 5.94 | 5.73 | 5.79 | 5.79 | 1.40% | 4,856,848 |
| Jun 22, 2025 | 5.46 | 5.93 | 5.46 | 5.71 | 5.71 | 4.58% | 7,674,609 |
| Jun 19, 2025 | 5.50 | 5.54 | 5.42 | 5.46 | 5.46 | -1.44% | 3,249,991 |
| Jun 18, 2025 | 5.85 | 5.87 | 5.51 | 5.54 | 5.54 | -5.46% | 5,406,281 |
| Jun 17, 2025 | 5.93 | 6.02 | 5.84 | 5.86 | 5.86 | -1.51% | 2,104,272 |
| Jun 16, 2025 | 5.98 | 6.06 | 5.93 | 5.95 | 5.95 | - | 6,376,198 |
| Jun 15, 2025 | 5.52 | 5.97 | 5.52 | 5.95 | 5.95 | -2.94% | 2,852,852 |
| Jun 12, 2025 | 6.60 | 6.60 | 6.01 | 6.13 | 6.13 | -7.12% | 3,111,592 |
| Jun 11, 2025 | 6.73 | 6.74 | 6.59 | 6.60 | 6.60 | 2.01% | 1,507,447 |
| May 29, 2025 | 6.44 | 6.53 | 6.36 | 6.47 | 6.36 | 0.94% | 1,589,046 |
| May 28, 2025 | 6.43 | 6.50 | 6.37 | 6.41 | 6.30 | -0.16% | 1,178,373 |
| May 27, 2025 | 6.53 | 6.57 | 6.33 | 6.42 | 6.31 | -0.77% | 1,732,048 |
| May 26, 2025 | 6.56 | 6.56 | 6.33 | 6.47 | 6.35 | -0.92% | 1,452,350 |