Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia · Delayed Price · Currency is SAR 6.63
+0.07 (1.07%)
Jul 23, 2026, 3:19 PM AST
Arabian Pipes Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,104,974 |
| Jul 21, 2026 | 6.72 | 6.84 | 6.62 | 6.62 | 6.62 | -1.19% | 3,193,838 |
| 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% | 1,764,581 |
| Jul 15, 2026 | 7.03 | 7.06 | 6.93 | 6.95 | 6.95 | -1.14% | 2,641,137 |
| 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% | 3,595,058 |
| Jul 12, 2026 | 7.28 | 7.34 | 7.23 | 7.24 | 7.24 | -0.28% | 2,152,774 |
| Jul 9, 2026 | 7.45 | 7.45 | 7.20 | 7.26 | 7.26 | -1.36% | 4,930,147 |
| Jul 8, 2026 | 7.10 | 7.56 | 7.06 | 7.36 | 7.36 | 3.37% | 13,286,830 |
| 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% | 1,523,005 |
| 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% | 3,537,399 |
| Jun 29, 2026 | 6.69 | 6.77 | 6.66 | 6.70 | 6.70 | - | 2,602,530 |
| 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% | 3,482,742 |
| Jun 24, 2026 | 6.96 | 7.07 | 6.90 | 6.98 | 6.98 | 0.43% | 3,984,343 |
| 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% | 3,456,567 |
| Jun 21, 2026 | 7.49 | 7.54 | 7.35 | 7.40 | 7.23 | -0.80% | 3,415,299 |
| Jun 18, 2026 | 7.60 | 7.64 | 7.46 | 7.46 | 7.29 | -1.84% | 4,258,670 |
| Jun 17, 2026 | 7.62 | 7.69 | 7.49 | 7.60 | 7.42 | - | 4,712,834 |
| Jun 16, 2026 | 7.52 | 7.60 | 7.44 | 7.60 | 7.42 | 1.20% | 6,299,526 |
| Jun 15, 2026 | 7.70 | 7.71 | 7.50 | 7.51 | 7.34 | -2.47% | 6,045,010 |
| 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% | 8,860,955 |
| 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% | 12,125,270 |
| Jun 4, 2026 | 7.42 | 7.74 | 7.37 | 7.68 | 7.50 | 3.36% | 9,924,621 |
| Jun 3, 2026 | 7.74 | 7.75 | 7.42 | 7.43 | 7.26 | -2.88% | 9,442,130 |
| Jun 2, 2026 | 7.35 | 7.81 | 7.33 | 7.65 | 7.47 | 4.51% | 21,933,310 |
| Jun 1, 2026 | 7.12 | 7.33 | 7.11 | 7.32 | 7.15 | 3.68% | 12,528,030 |
| May 31, 2026 | 7.02 | 7.13 | 6.92 | 7.06 | 6.90 | 2.32% | 5,872,251 |
| May 21, 2026 | 7.03 | 7.05 | 6.83 | 6.90 | 6.74 | -0.58% | 6,501,119 |
| May 20, 2026 | 6.93 | 6.98 | 6.88 | 6.94 | 6.78 | - | 3,158,235 |
| May 19, 2026 | 6.87 | 7.00 | 6.87 | 6.94 | 6.78 | 1.31% | 3,608,378 |
| May 18, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.69 | -1.01% | 5,028,356 |
| May 17, 2026 | 7.06 | 7.06 | 6.86 | 6.92 | 6.76 | -1.98% | 3,860,784 |
| May 14, 2026 | 7.14 | 7.29 | 7.05 | 7.06 | 6.90 | 0.43% | 12,197,550 |
| May 13, 2026 | 7.21 | 7.23 | 7.01 | 7.03 | 6.87 | -2.63% | 6,607,570 |
| May 12, 2026 | 7.10 | 7.35 | 7.07 | 7.22 | 7.05 | 3.29% | 21,794,590 |
| May 11, 2026 | 6.98 | 7.10 | 6.94 | 6.99 | 6.83 | - | 5,819,381 |
| May 10, 2026 | 7.04 | 7.04 | 6.75 | 6.99 | 6.83 | - | 2,975,282 |