Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia · Delayed Price · Currency is SAR 48.40
-0.60 (-1.22%)
Mar 3, 2026, 3:10 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 48.64 | 51.90 | 47.10 | 49.00 | 49.00 | -6.04% | 2,904 |
| Mar 1, 2026 | 48.66 | 52.15 | 48.66 | 52.15 | 52.15 | 0.29% | 1,366 |
| Feb 26, 2026 | 49.88 | 52.00 | 49.38 | 52.00 | 52.00 | -1.79% | 1,182 |
| Feb 25, 2026 | 45.98 | 52.95 | 45.98 | 52.95 | 52.95 | 6.50% | 4,248 |
| Feb 24, 2026 | 49.98 | 50.00 | 47.38 | 49.72 | 49.72 | -1.64% | 11,652 |
| Feb 23, 2026 | 54.00 | 54.00 | 50.55 | 50.55 | 50.55 | -0.30% | 2,661 |
| Feb 19, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.98% | 2,601 |
| Feb 18, 2026 | 49.30 | 51.20 | 49.30 | 51.20 | 51.20 | 0.39% | 2,043 |
| Feb 17, 2026 | 49.30 | 51.40 | 49.30 | 51.00 | 51.00 | -1.16% | 5,516 |
| Feb 16, 2026 | 49.30 | 51.60 | 49.30 | 51.60 | 51.60 | -2.27% | 2,585 |
| Feb 15, 2026 | 49.96 | 52.80 | 49.96 | 52.80 | 52.80 | 4.55% | 3,275 |
| Feb 12, 2026 | 43.00 | 52.50 | 42.96 | 50.50 | 50.50 | 16.04% | 28,069 |
| Feb 11, 2026 | 42.98 | 43.52 | 41.52 | 43.52 | 43.52 | 1.21% | 9,108 |
| Feb 10, 2026 | 43.56 | 45.16 | 42.40 | 43.00 | 43.00 | -4.83% | 12,361 |
| Feb 9, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - | - |
| Feb 8, 2026 | 42.00 | 45.18 | 42.00 | 45.18 | 45.18 | 1.53% | 4,094 |
| Feb 5, 2026 | 44.26 | 47.00 | 44.26 | 44.50 | 44.50 | -1.16% | 8,874 |
| Feb 4, 2026 | 43.50 | 45.06 | 43.50 | 45.02 | 45.02 | 3.49% | 4,744 |
| Feb 3, 2026 | 42.50 | 44.00 | 40.44 | 43.50 | 43.50 | -1.09% | 8,667 |
| Feb 2, 2026 | 42.00 | 43.98 | 41.52 | 43.98 | 43.98 | 1.57% | 459 |
| Feb 1, 2026 | 44.56 | 45.28 | 43.22 | 43.30 | 43.30 | -6.64% | 3,970 |
| Jan 29, 2026 | 43.38 | 46.38 | 41.00 | 46.38 | 46.38 | 7.91% | 6,376 |
| Jan 28, 2026 | 43.50 | 44.40 | 42.30 | 42.98 | 42.98 | -0.05% | 8,995 |
| Jan 27, 2026 | 44.84 | 46.64 | 43.00 | 43.00 | 43.00 | -8.35% | 14,213 |
| Jan 26, 2026 | 49.36 | 49.36 | 46.92 | 46.92 | 46.92 | -5.71% | 7,407 |
| Jan 25, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -1.47% | 1,251 |
| Jan 22, 2026 | 49.98 | 50.50 | 49.98 | 50.50 | 50.50 | 3.78% | 128 |
| Jan 21, 2026 | 47.00 | 48.66 | 47.00 | 48.66 | 48.66 | 2.88% | 4,650 |
| 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% | 795 |
| Dec 22, 2025 | 42.00 | 42.20 | 41.98 | 41.98 | 41.98 | - | 24,961 |