Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia · Delayed Price · Currency is SAR 48.66
+1.36 (2.88%)
Jan 21, 2026, 2:17 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 43.82 | 48.00 | 43.82 | 47.30 | 47.30 | 6.29% | 12,737 |
| Jan 19, 2026 | 44.52 | 45.98 | 44.00 | 44.50 | 44.50 | -2.07% | 5,418 |
| Jan 18, 2026 | 45.68 | 46.00 | 44.50 | 45.44 | 45.44 | -6.92% | 5,711 |
| Jan 15, 2026 | 46.86 | 48.82 | 46.86 | 48.82 | 48.82 | 5.95% | 844 |
| Jan 14, 2026 | 46.56 | 47.30 | 46.00 | 46.08 | 46.08 | -2.29% | 3,773 |
| Jan 13, 2026 | 47.00 | 47.16 | 45.72 | 47.16 | 47.16 | 2.30% | 5,046 |
| Jan 12, 2026 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | -5.14% | 1,631 |
| Jan 11, 2026 | 47.02 | 51.50 | 47.02 | 48.60 | 48.60 | -1.78% | 1,512 |
| Jan 8, 2026 | 48.92 | 51.50 | 48.92 | 49.48 | 49.48 | 0.98% | 3,116 |
| Jan 7, 2026 | 49.52 | 54.95 | 49.00 | 49.00 | 49.00 | -4.48% | 14,610 |
| Jan 6, 2026 | 49.10 | 51.50 | 49.00 | 51.30 | 51.30 | 1.89% | 3,711 |
| Jan 5, 2026 | 49.34 | 50.35 | 49.34 | 50.35 | 50.35 | 0.10% | 1,797 |
| Jan 4, 2026 | 49.00 | 50.30 | 48.90 | 50.30 | 50.30 | -2.14% | 6,455 |
| Jan 1, 2026 | 49.48 | 51.50 | 48.12 | 51.40 | 51.40 | 3.88% | 2,246 |
| Dec 31, 2025 | 46.90 | 49.86 | 42.30 | 49.48 | 49.48 | 5.50% | 58,498 |
| Dec 30, 2025 | 42.02 | 47.00 | 41.00 | 46.90 | 46.90 | 11.72% | 15,508 |
| Dec 29, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -4.59% | 564 |
| Dec 28, 2025 | 41.70 | 44.00 | 41.70 | 44.00 | 44.00 | -0.63% | 444 |
| Dec 25, 2025 | 42.70 | 44.28 | 42.00 | 44.28 | 44.28 | 8.00% | 3,775 |
| Dec 24, 2025 | 40.74 | 42.70 | 37.50 | 41.00 | 41.00 | -0.49% | 40,263 |
| Dec 23, 2025 | 41.24 | 41.24 | 40.92 | 41.20 | 41.20 | -1.86% | 793 |
| Dec 22, 2025 | 42.00 | 42.20 | 41.98 | 41.98 | 41.98 | - | 24,961 |
| Dec 21, 2025 | 41.00 | 44.32 | 39.50 | 41.98 | 41.98 | 0.29% | 56,281 |
| Dec 18, 2025 | 39.84 | 41.86 | 39.84 | 41.86 | 41.86 | 4.65% | 483 |
| Dec 17, 2025 | 37.42 | 41.00 | 35.70 | 40.00 | 40.00 | 5.26% | 51,721 |
| Dec 16, 2025 | 37.42 | 40.48 | 37.06 | 38.00 | 38.00 | -0.47% | 9,953 |
| Dec 15, 2025 | 37.82 | 38.18 | 37.82 | 38.18 | 38.18 | -3.59% | 1,725 |
| Dec 14, 2025 | 37.72 | 39.60 | 37.72 | 39.60 | 39.60 | -0.95% | 2,701 |
| Dec 11, 2025 | 37.22 | 39.98 | 37.22 | 39.98 | 39.98 | 7.01% | 14,611 |
| Dec 10, 2025 | 37.40 | 37.40 | 36.34 | 37.36 | 37.36 | -2.71% | 4,640 |
| Dec 9, 2025 | 38.88 | 40.80 | 37.90 | 38.40 | 38.40 | -3.66% | 7,179 |
| Dec 8, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -2.54% | 101 |
| Dec 7, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 182 |
| Dec 4, 2025 | 40.30 | 40.90 | 36.48 | 40.90 | 40.90 | 6.51% | 42,000 |
| Dec 3, 2025 | 36.80 | 38.40 | 36.80 | 38.40 | 38.40 | 4.18% | 9,402 |
| Dec 2, 2025 | 37.98 | 38.00 | 36.00 | 36.86 | 36.86 | -5.49% | 10,076 |
| Dec 1, 2025 | 40.70 | 40.70 | 39.00 | 39.00 | 39.00 | -2.50% | 2,186 |
| Nov 30, 2025 | 39.46 | 40.00 | 39.18 | 40.00 | 40.00 | - | 1,986 |
| Nov 27, 2025 | 38.44 | 40.00 | 38.18 | 40.00 | 40.00 | 6.89% | 13,510 |
| Nov 26, 2025 | 37.98 | 42.00 | 37.00 | 37.42 | 37.42 | -3.26% | 27,172 |
| Nov 25, 2025 | 38.34 | 40.18 | 38.34 | 38.68 | 38.68 | 1.63% | 1,436 |
| Nov 24, 2025 | 37.22 | 38.54 | 37.22 | 38.06 | 38.06 | -7.17% | 7,364 |
| Nov 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1 |
| Nov 20, 2025 | 37.64 | 41.00 | 37.64 | 41.00 | 41.00 | 7.67% | 1,298 |
| Nov 19, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -4.47% | 430 |
| Nov 18, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1.84% | 63 |
| Nov 17, 2025 | 39.14 | 39.16 | 39.14 | 39.14 | 39.14 | -2.20% | 2,410 |
| Nov 16, 2025 | 39.94 | 40.66 | 39.94 | 40.02 | 40.02 | -4.67% | 6,755 |
| Nov 13, 2025 | 41.26 | 41.98 | 39.00 | 41.98 | 41.98 | 4.95% | 1,556 |
| Nov 12, 2025 | 37.00 | 40.00 | 35.80 | 40.00 | 40.00 | 8.58% | 11,386 |