Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia · Delayed Price · Currency is SAR 44.32
+0.32 (0.73%)
Sep 4, 2025, 12:18 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 43.30 | 44.32 | 43.30 | 44.32 | 44.32 | 0.73% | 200 |
| Sep 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.05% | 70 |
| Sep 2, 2025 | 42.80 | 44.00 | 42.70 | 43.98 | 43.98 | 0.73% | 17,031 |
| Sep 1, 2025 | 43.38 | 43.66 | 43.38 | 43.66 | 43.66 | - | 28 |
| Aug 31, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - | - |
| Aug 28, 2025 | 43.38 | 43.66 | 43.38 | 43.66 | 43.66 | 1.77% | 172 |
| Aug 27, 2025 | 41.44 | 42.90 | 41.22 | 42.90 | 42.90 | - | 36 |
| Aug 26, 2025 | 41.44 | 42.90 | 41.22 | 42.90 | 42.90 | 5.41% | 9,313 |
| Aug 25, 2025 | 42.02 | 43.00 | 40.70 | 40.70 | 40.70 | -7.54% | 12,982 |
| Aug 24, 2025 | 41.94 | 44.02 | 40.44 | 44.02 | 44.02 | 9.29% | 5,417 |
| Aug 21, 2025 | 42.32 | 42.44 | 39.76 | 40.28 | 40.28 | -6.33% | 12,590 |
| Aug 20, 2025 | 42.88 | 43.00 | 40.60 | 43.00 | 43.00 | 1.37% | 10,117 |
| Aug 19, 2025 | 43.98 | 43.98 | 41.24 | 42.42 | 42.42 | -0.19% | 25,737 |
| Aug 18, 2025 | 43.40 | 44.10 | 42.50 | 42.50 | 42.50 | -3.85% | 2,091 |
| Aug 17, 2025 | 43.20 | 44.30 | 42.58 | 44.20 | 44.20 | -0.32% | 6,060 |
| Aug 14, 2025 | 42.52 | 44.40 | 38.96 | 44.34 | 44.34 | 6.43% | 30,027 |
| Aug 13, 2025 | 42.28 | 43.08 | 41.66 | 41.66 | 41.66 | -3.12% | 7,910 |
| Aug 12, 2025 | 42.62 | 44.40 | 39.26 | 43.00 | 43.00 | 4.88% | 55,099 |
| Aug 11, 2025 | 42.90 | 44.40 | 41.00 | 41.00 | 41.00 | -2.43% | 6,280 |
| Aug 10, 2025 | 43.00 | 44.40 | 42.02 | 42.02 | 42.02 | -2.28% | 90,914 |
| Aug 7, 2025 | 36.58 | 44.00 | 36.58 | 43.00 | 43.00 | 14.91% | 34,924 |
| Aug 6, 2025 | 37.02 | 37.42 | 37.02 | 37.42 | 37.42 | 1.14% | 3,223 |
| Aug 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 3, 2025 | 37.94 | 37.94 | 37.00 | 37.00 | 37.00 | -0.11% | 1,701 |
| Jul 31, 2025 | 37.96 | 37.96 | 37.04 | 37.04 | 37.04 | -2.42% | 4,392 |
| Jul 30, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - | 3 |
| Jul 29, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -6.96% | 382 |
| Jul 28, 2025 | 36.84 | 40.80 | 36.84 | 40.80 | 40.80 | -0.24% | 5,570 |
| Jul 27, 2025 | 36.26 | 40.90 | 35.16 | 40.90 | 40.90 | 8.03% | 18,109 |
| Jul 24, 2025 | 31.84 | 37.86 | 31.84 | 37.86 | 37.86 | 17.65% | 11,092 |
| Jul 23, 2025 | 31.78 | 34.40 | 31.78 | 32.18 | 32.18 | -1.41% | 3,458 |
| Jul 22, 2025 | 32.06 | 32.64 | 31.86 | 32.64 | 32.64 | - | 41 |
| Jul 21, 2025 | 32.06 | 32.64 | 31.86 | 32.64 | 32.64 | 0.99% | 4,554 |
| Jul 20, 2025 | 33.02 | 33.78 | 32.30 | 32.32 | 32.32 | -2.18% | 16,149 |
| Jul 17, 2025 | 33.44 | 34.74 | 32.28 | 33.04 | 33.04 | -1.26% | 14,992 |
| Jul 16, 2025 | 33.80 | 33.80 | 33.46 | 33.46 | 33.46 | -4.35% | 831 |
| Jul 15, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - | - |
| Jul 14, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.06% | 3,451 |
| Jul 13, 2025 | 35.16 | 36.00 | 34.00 | 35.00 | 35.00 | -5.15% | 12,015 |
| Jul 10, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | - |
| Jul 9, 2025 | 35.80 | 36.90 | 34.52 | 36.90 | 36.90 | - | 4 |
| Jul 8, 2025 | 35.80 | 36.90 | 34.52 | 36.90 | 36.90 | - | 30 |
| Jul 7, 2025 | 35.80 | 36.90 | 34.52 | 36.90 | 36.90 | -0.05% | 14,634 |
| Jul 6, 2025 | 37.64 | 37.64 | 36.58 | 36.92 | 36.92 | -4.25% | 7,877 |
| Jul 3, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - | 13 |
| Jul 2, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - | - |
| Jul 1, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -5.54% | 295 |
| Jun 30, 2025 | 40.88 | 40.90 | 40.00 | 40.82 | 40.82 | -0.20% | 3,917 |
| Jun 29, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |