Arabian Pipes Company (TADAWUL:2200)
Saudi Arabia · Delayed Price · Currency is SAR 6.90
-0.04 (-0.58%)
May 21, 2026, 3:19 PM AST
Arabian Pipes Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.03 | 7.05 | 6.83 | 6.90 | 6.90 | -0.58% | 6,501,119 |
| May 20, 2026 | 6.93 | 6.98 | 6.88 | 6.94 | 6.94 | - | 3,158,235 |
| May 19, 2026 | 6.87 | 7.00 | 6.87 | 6.94 | 6.94 | 1.31% | 3,608,378 |
| May 18, 2026 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | -1.01% | 5,028,356 |
| May 17, 2026 | 7.06 | 7.06 | 6.86 | 6.92 | 6.92 | -1.98% | 3,860,784 |
| May 14, 2026 | 7.14 | 7.29 | 7.05 | 7.06 | 7.06 | 0.43% | 12,197,550 |
| May 13, 2026 | 7.21 | 7.23 | 7.01 | 7.03 | 7.03 | -2.63% | 6,607,570 |
| May 12, 2026 | 7.10 | 7.35 | 7.07 | 7.22 | 7.22 | 3.29% | 21,794,590 |
| May 11, 2026 | 6.98 | 7.10 | 6.94 | 6.99 | 6.99 | - | 5,819,381 |
| May 10, 2026 | 7.04 | 7.04 | 6.75 | 6.99 | 6.99 | - | 2,975,282 |
| May 7, 2026 | 6.96 | 7.08 | 6.72 | 6.99 | 6.99 | 0.58% | 8,238,884 |
| May 6, 2026 | 7.21 | 7.25 | 6.94 | 6.95 | 6.95 | -3.34% | 7,717,901 |
| May 5, 2026 | 7.25 | 7.30 | 7.14 | 7.19 | 7.19 | -1.24% | 7,750,842 |
| May 4, 2026 | 7.32 | 7.40 | 7.22 | 7.28 | 7.28 | -0.55% | 5,305,803 |
| May 3, 2026 | 7.29 | 7.42 | 7.26 | 7.32 | 7.32 | 0.83% | 4,645,267 |
| Apr 30, 2026 | 7.33 | 7.47 | 7.20 | 7.26 | 7.26 | -0.95% | 12,015,430 |
| Apr 29, 2026 | 7.00 | 7.54 | 6.82 | 7.33 | 7.33 | 4.12% | 36,004,400 |
| Apr 28, 2026 | 6.99 | 7.10 | 6.93 | 7.04 | 7.04 | 0.86% | 5,915,698 |
| Apr 27, 2026 | 6.85 | 7.10 | 6.76 | 6.98 | 6.98 | 2.35% | 8,260,355 |
| Apr 26, 2026 | 7.00 | 7.00 | 6.66 | 6.82 | 6.82 | -2.29% | 6,832,454 |
| Apr 23, 2026 | 7.06 | 7.07 | 6.97 | 6.98 | 6.98 | -0.99% | 3,241,236 |
| Apr 22, 2026 | 7.05 | 7.13 | 6.97 | 7.05 | 7.05 | - | 5,028,511 |
| Apr 21, 2026 | 7.13 | 7.22 | 7.03 | 7.05 | 7.05 | -0.42% | 5,433,271 |
| Apr 20, 2026 | 7.00 | 7.23 | 6.90 | 7.08 | 7.08 | 1.43% | 14,360,490 |
| Apr 19, 2026 | 7.08 | 7.18 | 6.93 | 6.98 | 6.98 | -1.55% | 8,407,889 |
| Apr 16, 2026 | 7.17 | 7.19 | 7.01 | 7.09 | 7.09 | -0.70% | 13,190,950 |
| Apr 15, 2026 | 6.70 | 7.17 | 6.68 | 7.14 | 7.14 | 7.21% | 16,185,940 |
| Apr 14, 2026 | 6.28 | 6.70 | 6.27 | 6.66 | 6.66 | 6.22% | 19,853,770 |
| Apr 13, 2026 | 6.11 | 6.30 | 6.08 | 6.27 | 6.27 | 2.96% | 10,880,530 |
| Apr 12, 2026 | 6.05 | 6.16 | 6.01 | 6.09 | 6.09 | - | 4,050,203 |
| Apr 9, 2026 | 6.10 | 6.17 | 6.04 | 6.09 | 6.09 | -0.49% | 4,848,968 |
| Apr 8, 2026 | 6.14 | 6.20 | 6.10 | 6.12 | 6.12 | 3.20% | 7,610,203 |
| Apr 7, 2026 | 6.12 | 6.14 | 5.92 | 5.93 | 5.93 | -3.42% | 7,914,921 |
| Apr 6, 2026 | 6.12 | 6.34 | 6.10 | 6.14 | 6.14 | 0.33% | 7,891,025 |
| Apr 5, 2026 | 6.24 | 6.40 | 6.11 | 6.12 | 6.12 | -0.49% | 15,228,750 |
| Apr 2, 2026 | 5.71 | 6.22 | 5.70 | 6.15 | 6.15 | 7.14% | 19,844,700 |
| Apr 1, 2026 | 5.82 | 5.88 | 5.69 | 5.74 | 5.74 | -1.20% | 5,436,489 |
| Mar 31, 2026 | 5.84 | 5.89 | 5.75 | 5.81 | 5.81 | 0.17% | 6,031,200 |
| Mar 30, 2026 | 5.73 | 5.87 | 5.65 | 5.80 | 5.80 | 2.11% | 14,315,840 |
| Mar 29, 2026 | 5.43 | 5.74 | 5.43 | 5.68 | 5.68 | 4.60% | 10,584,940 |
| Mar 26, 2026 | 5.23 | 5.51 | 5.23 | 5.43 | 5.43 | 4.02% | 14,411,730 |
| Mar 25, 2026 | 5.15 | 5.25 | 5.09 | 5.22 | 5.22 | 1.75% | 6,568,458 |
| Mar 24, 2026 | 4.90 | 5.26 | 4.87 | 5.13 | 5.13 | 7.10% | 16,261,660 |
| Mar 16, 2026 | 4.80 | 4.83 | 4.73 | 4.79 | 4.79 | -0.21% | 2,230,827 |
| Mar 15, 2026 | 4.76 | 4.83 | 4.73 | 4.80 | 4.80 | 0.63% | 1,115,257 |
| Mar 12, 2026 | 4.79 | 4.80 | 4.76 | 4.77 | 4.77 | -0.42% | 1,117,142 |
| Mar 11, 2026 | 4.89 | 4.90 | 4.79 | 4.79 | 4.79 | -2.24% | 2,316,549 |
| Mar 10, 2026 | 4.91 | 4.97 | 4.84 | 4.90 | 4.90 | -0.81% | 2,553,031 |
| Mar 9, 2026 | 4.98 | 5.10 | 4.93 | 4.94 | 4.94 | -1.20% | 5,071,660 |
| Mar 8, 2026 | 4.70 | 5.03 | 4.69 | 5.00 | 5.00 | 6.61% | 5,309,362 |