Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia · Delayed Price · Currency is SAR 6.22
-0.06 (-0.96%)
Aug 13, 2026, 3:19 PM AST
Arabian Pipes Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.28 | 6.28 | 6.21 | 6.22 | 6.22 | -0.96% | 988,666 |
| Aug 12, 2026 | 6.20 | 6.33 | 6.19 | 6.28 | 6.28 | 1.29% | 2,099,659 |
| Aug 11, 2026 | 6.23 | 6.25 | 6.16 | 6.20 | 6.20 | -0.48% | 1,181,027 |
| Aug 10, 2026 | 6.22 | 6.26 | 6.14 | 6.23 | 6.23 | - | 1,495,309 |
| Aug 9, 2026 | 6.22 | 6.30 | 6.13 | 6.23 | 6.23 | -2.35% | 2,204,408 |
| Aug 6, 2026 | 6.50 | 6.50 | 6.33 | 6.38 | 6.38 | -1.85% | 2,171,072 |
| Aug 5, 2026 | 6.51 | 6.59 | 6.48 | 6.50 | 6.50 | - | 2,015,118 |
| Aug 4, 2026 | 6.28 | 6.55 | 6.28 | 6.50 | 6.50 | 3.83% | 5,077,844 |
| Aug 3, 2026 | 6.22 | 6.27 | 6.16 | 6.26 | 6.26 | 0.64% | 1,934,510 |
| Aug 2, 2026 | 6.19 | 6.28 | 6.14 | 6.22 | 6.22 | 0.48% | 1,229,430 |
| Jul 30, 2026 | 6.14 | 6.20 | 6.08 | 6.19 | 6.19 | 0.81% | 2,239,524 |
| Jul 29, 2026 | 6.19 | 6.22 | 6.08 | 6.14 | 6.14 | -0.97% | 3,007,278 |
| Jul 28, 2026 | 6.48 | 6.48 | 6.17 | 6.20 | 6.20 | -4.32% | 3,669,406 |
| Jul 27, 2026 | 6.66 | 6.71 | 6.46 | 6.48 | 6.48 | -2.70% | 5,835,208 |
| Jul 26, 2026 | 6.65 | 6.68 | 6.56 | 6.66 | 6.66 | 0.45% | 2,102,480 |
| Jul 23, 2026 | 6.60 | 6.68 | 6.52 | 6.63 | 6.63 | 1.07% | 3,069,500 |
| Jul 22, 2026 | 6.72 | 6.79 | 6.50 | 6.56 | 6.56 | -0.91% | 4,104,973 |
| Jul 21, 2026 | 6.72 | 6.84 | 6.62 | 6.62 | 6.62 | -1.19% | 3,193,837 |
| Jul 20, 2026 | 6.74 | 6.82 | 6.67 | 6.70 | 6.70 | -0.59% | 1,689,956 |
| Jul 19, 2026 | 6.92 | 6.92 | 6.74 | 6.74 | 6.74 | -2.60% | 2,384,804 |
| Jul 16, 2026 | 6.97 | 6.99 | 6.88 | 6.92 | 6.92 | -0.43% | 1,764,580 |
| Jul 15, 2026 | 7.03 | 7.06 | 6.93 | 6.95 | 6.95 | -1.14% | 2,641,136 |
| Jul 14, 2026 | 7.09 | 7.09 | 6.93 | 7.03 | 7.03 | -0.71% | 4,138,500 |
| Jul 13, 2026 | 7.22 | 7.26 | 7.08 | 7.08 | 7.08 | -2.21% | 3,595,057 |
| Jul 12, 2026 | 7.28 | 7.34 | 7.23 | 7.24 | 7.24 | -0.28% | 2,152,773 |
| Jul 9, 2026 | 7.45 | 7.45 | 7.20 | 7.26 | 7.26 | -1.36% | 4,930,146 |
| Jul 8, 2026 | 7.10 | 7.56 | 7.06 | 7.36 | 7.36 | 3.37% | 13,286,829 |
| Jul 7, 2026 | 6.68 | 7.22 | 6.64 | 7.12 | 7.12 | 6.59% | 12,835,804 |
| Jul 6, 2026 | 6.69 | 6.91 | 6.63 | 6.68 | 6.68 | - | 4,363,796 |
| Jul 5, 2026 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | -1.18% | 1,523,004 |
| Jul 2, 2026 | 6.72 | 6.78 | 6.67 | 6.76 | 6.76 | 1.50% | 3,446,308 |
| Jul 1, 2026 | 6.64 | 6.81 | 6.58 | 6.66 | 6.66 | 1.68% | 7,657,792 |
| Jun 30, 2026 | 6.70 | 6.70 | 6.54 | 6.55 | 6.55 | -2.24% | 3,537,398 |
| Jun 29, 2026 | 6.69 | 6.77 | 6.66 | 6.70 | 6.70 | - | 2,602,529 |
| Jun 28, 2026 | 6.73 | 6.76 | 6.66 | 6.70 | 6.70 | -1.03% | 2,584,724 |
| Jun 25, 2026 | 6.94 | 6.95 | 6.77 | 6.77 | 6.77 | -3.01% | 3,482,741 |
| Jun 24, 2026 | 6.96 | 7.07 | 6.90 | 6.98 | 6.98 | 0.43% | 3,984,342 |
| Jun 23, 2026 | 7.29 | 7.29 | 6.94 | 6.95 | 6.95 | -3.47% | 6,044,776 |
| Jun 22, 2026 | 7.44 | 7.44 | 7.32 | 7.37 | 7.20 | -0.41% | 3,456,566 |
| Jun 21, 2026 | 7.49 | 7.54 | 7.35 | 7.40 | 7.23 | -0.80% | 3,415,298 |
| Jun 18, 2026 | 7.60 | 7.64 | 7.46 | 7.46 | 7.29 | -1.84% | 4,258,669 |
| Jun 17, 2026 | 7.62 | 7.69 | 7.49 | 7.60 | 7.42 | - | 4,712,833 |
| Jun 16, 2026 | 7.52 | 7.60 | 7.44 | 7.60 | 7.42 | 1.20% | 6,299,525 |
| Jun 15, 2026 | 7.70 | 7.71 | 7.50 | 7.51 | 7.34 | -2.47% | 6,045,009 |
| Jun 14, 2026 | 7.92 | 7.97 | 7.70 | 7.70 | 7.52 | -1.41% | 9,406,604 |
| Jun 11, 2026 | 7.56 | 7.85 | 7.56 | 7.81 | 7.63 | 3.03% | 11,381,680 |
| Jun 10, 2026 | 7.54 | 7.74 | 7.42 | 7.58 | 7.41 | 1.07% | 8,860,954 |
| Jun 9, 2026 | 7.78 | 7.78 | 7.48 | 7.50 | 7.33 | -3.35% | 13,475,024 |
| Jun 8, 2026 | 7.72 | 7.90 | 7.70 | 7.76 | 7.58 | 0.39% | 16,070,384 |
| Jun 7, 2026 | 7.68 | 7.90 | 7.66 | 7.73 | 7.55 | 0.65% | 12,125,269 |