Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia · Delayed Price · Currency is SAR 5.06
+0.01 (0.20%)
Oct 20, 2026, 10:15 AM AST
Arabian Pipes Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.08 | 5.09 | 5.04 | 5.06 | 5.06 | 0.20% | 377,179 |
| Oct 19, 2026 | 5.19 | 5.21 | 5.03 | 5.05 | 5.05 | -2.70% | 3,549,762 |
| Oct 18, 2026 | 5.17 | 5.25 | 5.14 | 5.19 | 5.19 | 0.58% | 2,487,317 |
| Oct 15, 2026 | 4.98 | 5.29 | 4.97 | 5.16 | 5.16 | 3.41% | 15,010,656 |
| Oct 14, 2026 | 5.14 | 5.14 | 4.95 | 4.99 | 4.99 | -2.92% | 5,540,711 |
| Oct 13, 2026 | 5.03 | 5.18 | 5.03 | 5.14 | 5.14 | 2.59% | 8,967,810 |
| Oct 12, 2026 | 5.07 | 5.12 | 4.94 | 5.01 | 5.01 | -0.79% | 5,591,927 |
| Oct 11, 2026 | 5.08 | 5.09 | 4.91 | 5.05 | 5.05 | -1.17% | 3,590,247 |
| Oct 8, 2026 | 5.22 | 5.22 | 5.06 | 5.11 | 5.11 | -2.29% | 3,074,734 |
| Oct 7, 2026 | 5.30 | 5.30 | 5.21 | 5.23 | 5.23 | -1.13% | 1,856,671 |
| Oct 6, 2026 | 5.29 | 5.32 | 5.23 | 5.29 | 5.29 | 0.38% | 2,516,913 |
| Oct 5, 2026 | 5.17 | 5.27 | 5.10 | 5.27 | 5.27 | 1.93% | 5,857,681 |
| Oct 4, 2026 | 5.13 | 5.22 | 5.13 | 5.17 | 5.17 | 1.77% | 2,484,560 |
| Oct 1, 2026 | 5.20 | 5.23 | 5.06 | 5.08 | 5.08 | -2.68% | 3,884,540 |
| Sep 30, 2026 | 5.34 | 5.35 | 5.18 | 5.22 | 5.22 | -2.43% | 3,756,723 |
| Sep 29, 2026 | 5.51 | 5.53 | 5.30 | 5.35 | 5.35 | -1.29% | 8,903,142 |
| Sep 28, 2026 | 5.47 | 5.48 | 5.40 | 5.42 | 5.42 | -0.73% | 3,496,267 |
| 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 |