Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia · Delayed Price · Currency is SAR 5.42
-0.04 (-0.73%)
Sep 28, 2026, 3:19 PM AST
Arabian Pipes Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.47 | 5.48 | 5.40 | 5.43 | 5.43 | -0.55% | 3,084,889 |
| Sep 27, 2026 | 5.47 | 5.50 | 5.39 | 5.46 | 5.46 | -0.18% | 3,853,485 |
| Sep 24, 2026 | 5.58 | 5.61 | 5.45 | 5.47 | 5.47 | -1.44% | 4,443,466 |
| Sep 22, 2026 | 5.58 | 5.58 | 5.45 | 5.55 | 5.55 | -0.36% | 4,238,885 |
| Sep 21, 2026 | 5.44 | 5.62 | 5.40 | 5.57 | 5.57 | 2.39% | 8,225,604 |
| Sep 20, 2026 | 5.52 | 5.56 | 5.41 | 5.44 | 5.44 | -0.37% | 7,343,882 |
| Sep 17, 2026 | 5.47 | 5.56 | 5.38 | 5.46 | 5.46 | -0.18% | 7,174,699 |
| Sep 16, 2026 | 5.71 | 5.77 | 5.47 | 5.47 | 5.47 | -2.32% | 8,760,071 |
| Sep 15, 2026 | 5.56 | 5.71 | 5.51 | 5.60 | 5.60 | 1.27% | 12,767,507 |
| Sep 14, 2026 | 5.45 | 5.55 | 5.38 | 5.53 | 5.53 | 1.47% | 4,006,016 |
| Sep 13, 2026 | 5.52 | 5.68 | 5.45 | 5.45 | 5.45 | -1.27% | 7,037,798 |
| Sep 10, 2026 | 5.53 | 5.64 | 5.51 | 5.52 | 5.52 | - | 6,501,133 |
| Sep 9, 2026 | 5.50 | 5.55 | 5.45 | 5.52 | 5.52 | - | 4,222,789 |
| Sep 8, 2026 | 5.57 | 5.60 | 5.45 | 5.52 | 5.52 | -1.08% | 5,636,100 |
| Sep 7, 2026 | 5.68 | 5.75 | 5.54 | 5.58 | 5.58 | -1.76% | 6,291,989 |
| Sep 6, 2026 | 5.66 | 5.85 | 5.66 | 5.68 | 5.68 | 0.89% | 7,515,505 |
| Sep 3, 2026 | 5.65 | 5.74 | 5.55 | 5.63 | 5.63 | 1.26% | 7,355,216 |
| Sep 2, 2026 | 5.34 | 5.61 | 5.30 | 5.56 | 5.56 | 5.10% | 14,606,271 |
| Sep 1, 2026 | 5.35 | 5.37 | 5.26 | 5.29 | 5.29 | -0.94% | 4,125,797 |
| Aug 31, 2026 | 5.26 | 5.47 | 5.25 | 5.34 | 5.34 | 2.10% | 9,786,298 |
| Aug 30, 2026 | 5.34 | 5.34 | 5.19 | 5.23 | 5.23 | -2.24% | 4,029,443 |
| Aug 27, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 1.71% | 5,763,237 |
| Aug 26, 2026 | 5.36 | 5.36 | 5.16 | 5.26 | 5.26 | -1.13% | 5,990,993 |
| Aug 25, 2026 | 5.15 | 5.41 | 5.15 | 5.32 | 5.32 | 3.91% | 10,702,643 |
| Aug 24, 2026 | 5.30 | 5.30 | 5.10 | 5.12 | 5.12 | -3.03% | 6,515,770 |
| Aug 23, 2026 | 5.24 | 5.31 | 5.22 | 5.28 | 5.28 | 1.54% | 3,321,056 |
| Aug 20, 2026 | 5.14 | 5.23 | 5.09 | 5.20 | 5.20 | 1.40% | 3,438,881 |
| Aug 19, 2026 | 5.00 | 5.14 | 5.00 | 5.13 | 5.13 | 2.56% | 4,352,588 |
| Aug 18, 2026 | 4.99 | 5.02 | 4.94 | 5.00 | 5.00 | 0.81% | 3,138,588 |
| Aug 17, 2026 | 4.99 | 5.04 | 4.93 | 4.96 | 4.96 | -0.16% | 2,262,358 |
| Aug 16, 2026 | 5.02 | 5.10 | 4.97 | 4.97 | 4.97 | -0.16% | 2,036,320 |
| Aug 13, 2026 | 5.02 | 5.02 | 4.97 | 4.98 | 4.98 | -0.96% | 1,235,832 |
| Aug 12, 2026 | 4.96 | 5.06 | 4.95 | 5.02 | 5.02 | 1.29% | 2,624,573 |
| Aug 11, 2026 | 4.98 | 5.00 | 4.93 | 4.96 | 4.96 | -0.48% | 1,476,283 |
| Aug 10, 2026 | 4.98 | 5.01 | 4.91 | 4.98 | 4.98 | - | 1,869,136 |
| Aug 9, 2026 | 4.98 | 5.04 | 4.90 | 4.98 | 4.98 | -2.35% | 2,755,510 |
| Aug 6, 2026 | 5.20 | 5.20 | 5.06 | 5.10 | 5.10 | -1.85% | 2,713,840 |
| Aug 5, 2026 | 5.21 | 5.27 | 5.18 | 5.20 | 5.20 | - | 2,518,897 |
| Aug 4, 2026 | 5.02 | 5.24 | 5.02 | 5.20 | 5.20 | 3.83% | 6,347,305 |
| Aug 3, 2026 | 4.98 | 5.02 | 4.93 | 5.01 | 5.01 | 0.64% | 2,418,137 |
| Aug 2, 2026 | 4.95 | 5.02 | 4.91 | 4.98 | 4.98 | 0.48% | 1,536,787 |
| Jul 30, 2026 | 4.91 | 4.96 | 4.86 | 4.95 | 4.95 | 0.81% | 2,799,405 |
| Jul 29, 2026 | 4.95 | 4.98 | 4.86 | 4.91 | 4.91 | -0.97% | 3,759,097 |
| Jul 28, 2026 | 5.18 | 5.18 | 4.94 | 4.96 | 4.96 | -4.32% | 4,586,757 |
| Jul 27, 2026 | 5.33 | 5.37 | 5.17 | 5.18 | 5.18 | -2.70% | 7,294,010 |
| Jul 26, 2026 | 5.32 | 5.34 | 5.25 | 5.33 | 5.33 | 0.45% | 2,628,100 |
| Jul 23, 2026 | 5.28 | 5.34 | 5.22 | 5.30 | 5.30 | 1.07% | 3,836,875 |
| Jul 22, 2026 | 5.38 | 5.43 | 5.20 | 5.25 | 5.25 | -0.91% | 5,131,216 |
| Jul 21, 2026 | 5.38 | 5.47 | 5.30 | 5.30 | 5.30 | -1.19% | 3,992,296 |
| Jul 20, 2026 | 5.39 | 5.46 | 5.34 | 5.36 | 5.36 | -0.59% | 2,112,445 |