Arabian Plastic Industrial Company Limited (TADAWUL:9548)
Saudi Arabia · Delayed Price · Currency is SAR 46.90
+4.92 (11.72%)
Dec 30, 2025, 3:10 PM AST
TADAWUL:9548 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 34.60 | 36.84 | 34.56 | 36.84 | 36.84 | -1.71% | 16,777 |
| Nov 10, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -3.90% | 235 |
| Nov 9, 2025 | 39.98 | 39.98 | 36.38 | 39.00 | 39.00 | 1.62% | 5,298 |
| Nov 6, 2025 | 34.28 | 38.76 | 32.70 | 38.38 | 38.38 | 5.85% | 29,540 |
| Nov 5, 2025 | 34.60 | 36.26 | 34.60 | 36.26 | 36.26 | 0.28% | 224 |
| Nov 4, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - | 13 |
| Nov 3, 2025 | 35.80 | 36.16 | 34.42 | 36.16 | 36.16 | 0.17% | 7,697 |
| Nov 2, 2025 | 36.30 | 36.50 | 36.10 | 36.10 | 36.10 | -4.90% | 2,186 |
| Oct 30, 2025 | 33.90 | 37.96 | 33.34 | 37.96 | 37.96 | 8.83% | 12,947 |
| Oct 29, 2025 | 34.50 | 34.96 | 33.22 | 34.88 | 34.88 | 2.59% | 5,524 |
| Oct 28, 2025 | 34.02 | 35.50 | 33.72 | 34.00 | 34.00 | -1.56% | 18,141 |
| Oct 27, 2025 | 39.44 | 40.80 | 34.52 | 34.54 | 34.54 | -12.34% | 29,094 |
| Oct 26, 2025 | 41.50 | 41.50 | 39.40 | 39.40 | 39.40 | -2.48% | 1,920 |
| Oct 23, 2025 | 44.32 | 44.32 | 40.40 | 40.40 | 40.40 | -6.05% | 2,567 |
| Oct 22, 2025 | 39.00 | 44.32 | 38.52 | 43.00 | 43.00 | 5.50% | 14,494 |